VOLV-B.ST - AB Volvo (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2019147.50147.85146.15147.00147.003,212,225
Nov 19, 2019149.60150.65147.85148.05148.053,598,956
Nov 18, 2019152.60153.35149.10149.30149.303,680,102
Nov 15, 2019151.85153.00150.25152.60152.603,116,959
Nov 14, 2019151.35151.60149.10150.35150.352,589,544
Nov 13, 2019153.00153.15149.75151.50151.503,729,311
Nov 12, 2019151.60154.10151.15153.75153.754,196,356
Nov 11, 2019150.40152.75149.50151.65151.654,607,535
Nov 08, 2019150.70151.30148.90150.55150.553,734,779
Nov 07, 2019152.05154.40150.75151.00151.004,426,358
Nov 06, 2019152.50154.25150.70151.35151.354,676,787
Nov 05, 2019152.55153.50151.60152.75152.754,751,582
Nov 04, 2019146.00151.75146.00151.75151.758,286,522
Nov 01, 2019144.50145.00144.00144.50144.50744,586
Oct 31, 2019147.00147.10143.80144.40144.404,151,779
Oct 30, 2019146.50148.05146.20146.80146.803,902,065
Oct 29, 2019147.70148.45146.35147.15147.154,786,899
Oct 28, 2019146.00148.70146.00147.90147.903,392,660
Oct 25, 2019145.60147.15145.10145.85145.852,982,156
Oct 24, 2019145.65147.00144.30145.75145.753,817,709
Oct 23, 2019144.25146.65143.60145.65145.653,917,027
Oct 22, 2019145.00148.60144.65145.05145.057,849,432
Oct 21, 2019142.65145.00142.15145.00145.007,929,620
Oct 18, 2019134.75144.10133.10143.45143.4516,770,933
Oct 17, 2019139.25141.45139.25140.10140.104,613,995
Oct 16, 2019139.50140.10138.15139.70139.704,332,361
Oct 15, 2019138.70140.30138.20139.70139.705,084,113
Oct 14, 2019137.75138.30135.55138.30138.304,450,417
Oct 11, 2019135.30138.40135.15138.00138.005,660,206
Oct 10, 2019132.30135.30132.00134.90134.903,934,318
Oct 09, 2019129.00133.85128.50132.20132.205,050,849
Oct 08, 2019131.20131.70129.00129.85129.853,592,252
Oct 07, 2019129.10131.10126.30131.00131.004,222,470
Oct 04, 2019129.15129.50127.55128.75128.754,574,602
Oct 03, 2019130.00130.10127.05128.50128.505,168,446
Oct 02, 2019133.45133.50130.10130.20130.204,913,898
Oct 01, 2019138.25138.95133.95134.10134.105,491,722
Sep 30, 2019137.45139.25136.85138.25138.255,719,698
Sep 27, 2019134.70137.60134.20137.35137.353,897,187
Sep 26, 2019133.40135.05133.30134.10134.102,786,181
Sep 25, 2019135.00135.20131.70133.40133.405,360,875
Sep 24, 2019139.70139.90135.30135.70135.705,618,122
Sep 23, 2019143.00143.00138.90139.75139.753,740,463
Sep 20, 2019144.70145.50143.05143.45143.455,617,827
Sep 19, 2019144.70146.00143.85144.95144.953,892,014
Sep 18, 2019145.20146.10144.75144.75144.752,698,693
Sep 17, 2019144.85145.30143.25145.30145.303,379,711
Sep 16, 2019144.85145.90143.85145.25145.253,115,891
Sep 13, 2019142.90146.15142.90145.85145.853,835,473
Sep 12, 2019143.40144.75141.65142.90142.904,499,005
Sep 11, 2019141.15143.90141.15142.45142.453,501,443
Sep 10, 2019139.85141.25139.50140.60140.603,668,457
Sep 09, 2019137.15140.15136.80140.00140.003,246,779
Sep 06, 2019137.40138.15136.50137.15137.153,094,649
Sep 05, 2019137.00137.80135.90137.25137.255,586,445
Sep 04, 2019135.10135.65134.40135.55135.553,548,001
Sep 03, 2019134.00135.05133.00133.55133.552,485,937
Sep 02, 2019135.60136.05133.60134.00134.003,278,547
Aug 30, 2019132.30136.80131.80135.50135.506,573,057
Aug 29, 2019128.50131.60128.50131.60131.605,163,643
Aug 28, 2019127.00127.75125.45127.45127.453,618,795
Aug 27, 2019126.30127.35125.70126.70126.703,548,983
Aug 26, 2019125.80127.25125.30125.90125.904,064,902
Aug 23, 2019130.00130.80127.05127.05127.054,096,247
Aug 22, 2019129.35130.60128.30128.95128.953,503,722
Aug 21, 2019128.45130.50128.25129.45129.452,777,270
Aug 20, 2019129.80130.15127.65128.05128.052,851,576
Aug 19, 2019129.40130.60129.30129.80129.802,892,670
Aug 16, 2019127.65129.10127.45128.55128.553,363,942
Aug 15, 2019128.60129.35125.55127.45127.453,887,311
Aug 14, 2019132.20132.45128.25128.55128.554,339,888
Aug 13, 2019130.90133.65128.30132.05132.054,797,601
Aug 12, 2019132.65133.85131.10131.95131.952,409,309
Aug 09, 2019134.55134.80131.60132.00132.003,088,554
Aug 08, 2019135.50135.65133.75134.75134.753,179,097
Aug 07, 2019135.75135.95132.50133.80133.804,573,754
Aug 06, 2019136.55136.90134.45134.90134.903,404,746
Aug 02, 2019141.00141.15138.60139.60139.604,547,000
Aug 01, 2019143.50145.00142.50144.45144.452,111,543
Jul 31, 2019144.30145.35144.15144.25144.252,681,545
Jul 30, 2019146.50146.50143.45144.40144.403,415,751
Jul 29, 2019146.75147.25145.45146.30146.302,953,048
Jul 26, 2019147.90148.25146.70146.80146.802,625,958
Jul 25, 2019149.85150.45145.10147.05147.054,121,549
Jul 24, 2019149.90152.00148.40149.40149.403,663,147
Jul 23, 2019148.55150.10148.20149.80149.804,173,116
Jul 22, 2019148.80150.35147.50147.80147.805,493,689
Jul 19, 2019143.50150.10143.25150.10150.107,565,160
Jul 18, 2019142.65146.45141.10142.25142.257,101,633
Jul 17, 2019146.90150.05145.50145.50145.506,131,119
Jul 16, 2019146.60147.30146.05146.95146.953,603,095
Jul 15, 2019147.25148.45145.80147.20147.203,584,145
Jul 12, 2019144.60147.80144.35146.85146.854,089,542
Jul 11, 2019146.25146.75143.85144.75144.753,358,388
Jul 10, 2019146.50147.15145.55145.75145.752,554,886
Jul 09, 2019147.00147.30145.45146.50146.503,284,780
Jul 08, 2019146.45148.45146.45147.80147.803,089,280
Jul 05, 2019150.35150.50145.75147.00147.005,355,667
Jul 04, 2019150.00151.45150.00150.70150.701,722,378
Jul 03, 2019150.40151.80150.00150.45150.452,492,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...