VOLV-B.ST - AB Volvo (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018152.00153.90151.40153.45153.451,437,097
Apr 25, 2018154.00154.35150.55151.75151.757,948,794
Apr 24, 2018159.05159.35155.00155.00155.0013,495,211
Apr 23, 2018161.00162.55160.30162.40162.405,426,844
Apr 20, 2018161.20162.00159.65161.00161.005,533,489
Apr 19, 2018160.55161.60159.85161.15161.156,211,795
Apr 18, 2018158.00160.30158.00159.95159.953,403,710
Apr 17, 2018155.70158.35155.60158.00158.006,277,398
Apr 16, 2018155.00155.85153.60155.25155.255,660,116
Apr 13, 2018152.55155.40152.20155.00155.007,634,217
Apr 12, 2018149.80151.35149.25151.35151.354,447,753
Apr 11, 2018150.10151.50148.55149.25149.256,342,582
Apr 10, 2018148.45149.95147.40149.90149.906,293,749
Apr 09, 2018145.00145.85143.70145.05145.054,728,241
Apr 06, 2018145.75145.75143.40144.40144.406,191,377
Apr 06, 20184.25 Dividend
Apr 05, 2018149.00150.75147.40150.25146.005,933,853
Apr 04, 2018148.35149.90145.20146.30142.166,894,305
Apr 03, 2018150.25150.65147.35148.10143.918,047,817
Mar 29, 2018150.20152.65150.00152.25147.943,265,050
Mar 28, 2018148.50149.00146.15149.00144.795,502,861
Mar 27, 2018149.85150.70148.40150.00145.765,847,623
Mar 26, 2018147.95148.60145.50145.90141.774,111,978
Mar 23, 2018146.20148.95144.80148.15143.965,404,753
Mar 22, 2018151.00151.95146.95148.10143.915,471,884
Mar 21, 2018152.05152.20150.50151.65147.363,507,385
Mar 20, 2018150.40152.40149.70151.95147.653,760,992
Mar 19, 2018152.20152.25148.95149.45145.223,668,819
Mar 16, 2018154.50154.50152.25152.25147.948,619,655
Mar 15, 2018152.20154.50151.85154.30149.945,954,470
Mar 14, 2018151.70154.05151.70151.75147.464,769,124
Mar 13, 2018152.40154.25151.05151.50147.215,023,568
Mar 12, 2018153.90154.45151.75152.25147.944,345,716
Mar 09, 2018151.75153.30151.30153.00148.674,655,984
Mar 08, 2018149.55151.65149.10151.65147.364,629,447
Mar 07, 2018150.55150.55147.70149.30145.087,118,893
Mar 06, 2018152.00152.75150.70150.75146.495,442,427
Mar 05, 2018149.15151.45148.85150.75146.495,216,457
Mar 02, 2018153.75153.95148.40149.75145.5110,053,490
Mar 01, 2018156.35157.95155.85155.95151.545,292,071
Feb 28, 2018156.80158.05156.50156.95152.516,393,075
Feb 27, 2018156.90157.45155.70157.40152.954,366,962
Feb 26, 2018157.70158.50154.65156.35151.936,659,760
Feb 23, 2018160.05160.50156.95157.75153.294,822,048
Feb 22, 2018157.00159.95156.20159.85155.334,799,217
Feb 21, 2018159.00159.20155.80158.55154.076,950,515
Feb 20, 2018154.70158.55154.65158.20153.733,823,892
Feb 19, 2018155.20155.75154.20154.65150.282,810,305
Feb 16, 2018153.35155.15153.05155.00150.624,154,914
Feb 15, 2018154.05154.45151.65152.45148.144,420,503
Feb 14, 2018151.00153.00148.50152.80148.486,498,556
Feb 13, 2018151.20152.30150.10150.20145.954,080,540
Feb 12, 2018151.25152.30150.20151.15146.874,059,733
Feb 09, 2018151.00152.45148.70148.85144.646,662,280
Feb 08, 2018155.30155.85151.15151.65147.365,842,945
Feb 07, 2018154.30156.30152.00155.80151.396,543,615
Feb 06, 2018148.55154.30148.10152.05147.7510,573,581
Feb 05, 2018157.50157.50153.50154.15149.799,113,984
Feb 02, 2018161.30162.00157.70157.90153.436,685,963
Feb 01, 2018161.85163.30160.55161.30156.746,073,303
Jan 31, 2018165.60167.20160.55160.85156.309,348,105
Jan 30, 2018160.10162.10159.50160.00155.475,420,629
Jan 29, 2018162.50164.00160.45161.05156.493,923,576
Jan 26, 2018162.90163.35160.80162.60158.003,373,594
Jan 25, 2018164.20165.20161.85162.25157.665,866,938
Jan 24, 2018166.65166.80164.40164.55159.903,930,620
Jan 23, 2018165.75167.65165.50166.25161.555,049,170
Jan 22, 2018166.00166.10164.35164.70160.044,243,148
Jan 19, 2018163.15166.10162.85165.30160.624,906,149
Jan 18, 2018162.90163.95161.75163.15158.544,223,290
Jan 17, 2018161.00163.75160.30162.20157.614,678,571
Jan 16, 2018160.00161.90159.55161.60157.034,200,749
Jan 15, 2018158.15160.70157.80159.85155.334,401,645
Jan 12, 2018159.20159.30157.45158.25153.774,499,834
Jan 11, 2018158.80159.30157.90158.80154.314,640,316
Jan 10, 2018158.70159.40157.85159.05154.554,740,561
Jan 09, 2018158.70160.55158.15158.90154.415,855,492
Jan 08, 2018160.10160.45157.95158.80154.314,735,177
Jan 05, 2018159.40160.55158.70159.80155.282,910,478
Jan 04, 2018158.40159.85157.85158.40153.924,707,102
Jan 03, 2018155.50158.20155.30157.35152.904,373,407
Jan 02, 2018152.50155.35150.75154.80150.425,738,651
Dec 29, 2017155.80155.80152.20152.70148.384,527,222
Dec 28, 2017155.00157.30154.00155.90151.493,948,382
Dec 27, 2017161.50162.90154.50155.40151.007,928,669
Dec 22, 2017159.80161.10159.30160.00155.472,936,531
Dec 21, 2017160.40160.50159.20160.40155.864,133,543
Dec 20, 2017162.40162.50160.60161.00156.454,313,434
Dec 19, 2017160.30164.10160.20162.30157.716,799,774
Dec 18, 2017158.00160.80158.00160.40155.864,909,740
Dec 15, 2017157.60158.30156.80157.20152.755,776,390
Dec 14, 2017158.00159.40157.20157.50153.043,737,580
Dec 13, 2017158.90159.40157.60158.20153.734,763,464
Dec 12, 2017159.10159.80157.80159.70155.184,096,952
Dec 11, 2017158.30160.60158.10158.80154.314,674,847
Dec 08, 2017156.70158.70156.60157.00152.564,937,706
Dec 07, 2017154.50157.20154.30156.10151.684,916,732
Dec 06, 2017158.90159.10157.50158.00153.533,374,043
Dec 05, 2017160.00161.30159.70160.30155.774,971,771
Dec 04, 2017158.30161.50158.20159.60155.095,966,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...