VOLV-B.ST - AB Volvo (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20170.00156.50153.30155.10155.106,743,244
Oct 05, 2017159.00160.50158.80159.40159.403,989,220
Oct 04, 2017158.80159.60157.20159.30159.305,430,703
Oct 03, 2017157.00157.80156.70157.60157.605,653,074
Oct 02, 2017157.60158.20156.00156.30156.308,686,479
Sep 29, 2017156.60157.40155.40157.00157.004,130,373
Sep 28, 2017154.80156.70154.30156.40156.404,854,108
Sep 27, 2017153.20154.30153.20153.90153.903,760,573
Sep 26, 2017153.30154.00152.30152.80152.804,108,579
Sep 25, 2017153.10156.20153.10153.10153.105,852,749
Sep 22, 2017152.30152.80151.60152.00152.004,408,524
Sep 21, 2017149.90153.10149.80152.50152.506,500,136
Sep 20, 2017149.90150.10149.40149.60149.602,296,230
Sep 19, 2017149.80150.90149.50150.00150.003,258,211
Sep 18, 2017149.50149.90148.50149.90149.903,393,370
Sep 15, 2017149.50150.30148.40148.40148.404,610,061
Sep 14, 2017148.40150.30147.70149.90149.904,396,939
Sep 13, 2017148.00149.10147.80148.40148.403,334,097
Sep 12, 2017147.80148.40147.30148.10148.104,053,558
Sep 11, 2017147.00148.70146.90147.50147.504,869,073
Sep 08, 20170.000.000.000.000.00-
Sep 07, 20170.000.000.000.000.00-
Sep 06, 20170.000.000.000.000.00-
Sep 05, 20170.000.000.000.000.00-
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20170.000.000.000.000.00-
Aug 31, 20170.000.000.000.000.00-
Aug 30, 20170.000.000.000.000.00-
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017135.60136.60135.40136.10136.102,573,754
Aug 25, 2017138.70139.20136.40136.50136.507,531,238
Aug 24, 2017140.80141.30138.20138.20138.206,774,654
Aug 23, 2017140.30140.90140.10140.80140.804,779,504
Aug 22, 2017137.40140.90137.40140.50140.505,485,943
Aug 21, 20170.000.000.000.000.00-
Aug 18, 20170.000.000.000.000.00-
Aug 17, 2017139.10139.20137.60137.80137.804,212,661
Aug 16, 20170.000.000.000.000.00-
Aug 15, 20170.000.000.000.000.00-
Aug 14, 20170.000.000.000.000.00-
Aug 11, 20170.000.000.000.000.00-
Aug 10, 2017141.20141.50140.00140.30140.303,472,770
Aug 09, 20170.000.000.000.000.00-
Aug 08, 20170.000.000.000.000.00-
Aug 07, 2017140.20141.20139.90141.00141.002,723,508
Aug 04, 20170.000.000.000.000.00-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20170.000.000.000.000.00-
Aug 01, 20170.000.000.000.000.00-
Jul 31, 20170.000.000.000.000.00-
Jul 28, 20170.000.000.000.000.00-
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20170.000.000.000.000.00-
Jul 25, 20170.000.000.000.000.00-
Jul 24, 20170.000.000.000.000.00-
Jul 21, 20170.000.000.000.000.00-
Jul 20, 20170.000.000.000.000.00-
Jul 19, 20170.000.000.000.000.00-
Jul 18, 20170.000.000.000.000.00-
Jul 17, 20170.000.000.000.000.00-
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.000.000.000.000.00-
Jul 12, 20170.000.000.000.000.00-
Jul 11, 2017149.50149.60147.90148.60148.603,713,191
Jul 10, 2017148.80149.30148.10149.00149.003,358,889
Jul 07, 20170.000.000.000.000.00-
Jul 06, 2017147.00149.60146.80148.60148.606,507,807
Jul 05, 20170.000.000.000.000.00-
Jul 04, 20170.000.000.000.000.00-
Jul 03, 2017145.00146.50144.30146.30146.303,705,440
Jun 30, 20170.000.000.000.000.00-
Jun 29, 2017149.00149.10142.80143.40143.406,942,501
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 2017150.60152.00148.40148.50148.505,862,520
Jun 23, 20170.000.000.000.000.00-
Jun 22, 2017147.80150.80146.90150.40150.407,119,445
Jun 21, 2017146.60147.60145.60147.00147.004,642,995
Jun 20, 20170.000.000.000.000.00-
Jun 19, 2017146.20147.80146.10147.40147.404,792,946
Jun 16, 2017144.10146.20144.00145.70145.706,272,821
Jun 15, 20170.000.000.000.000.00-
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20170.000.000.000.000.00-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 20170.000.000.000.000.00-
Jun 01, 20170.000.000.000.000.00-
May 31, 20170.000.000.000.000.00-
May 30, 20170.000.000.000.000.00-
May 29, 20170.000.000.000.000.00-
May 26, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 2017141.70143.80141.70143.30143.304,728,446
May 22, 20170.000.000.000.000.00-
May 19, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...