Advertisement
Advertisement
U.S. markets open in 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AB Volvo (publ) (VOLV-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
158.32+0.24 (+0.15%)
As of 02:53PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022156.68158.50154.44158.32158.321,188,036
Sep 30, 2022156.58158.30154.58158.08158.084,286,463
Sep 29, 2022159.20159.90154.24155.28155.283,608,795
Sep 28, 2022157.50159.36154.60159.18159.184,053,201
Sep 27, 2022160.38161.18158.10158.56158.562,855,820
Sep 26, 2022158.08160.40157.18158.64158.643,243,420
Sep 23, 2022162.90163.00158.30158.56158.563,228,059
Sep 22, 2022164.28165.00162.30162.30162.303,023,483
Sep 21, 2022164.66167.02162.78166.06166.062,825,022
Sep 20, 2022168.20169.86164.66164.66164.662,281,291
Sep 19, 2022165.82168.44164.32167.40167.402,044,425
Sep 16, 2022168.30168.64165.06165.82165.824,760,297
Sep 15, 2022167.60173.30167.60170.68170.683,595,849
Sep 14, 2022169.98170.30166.58167.60167.603,520,209
Sep 13, 2022173.36173.58170.66171.20171.203,951,632
Sep 12, 2022170.00173.32169.98172.78172.781,967,360
Sep 09, 2022166.88170.52166.70169.16169.162,144,338
Sep 08, 2022166.58168.64164.46166.88166.882,017,231
Sep 07, 2022163.50166.78163.50166.36166.362,654,465
Sep 06, 2022165.52167.48163.86165.50165.502,830,267
Sep 05, 2022165.00166.38163.76165.60165.602,875,486
Sep 02, 2022165.40169.92164.40169.54169.542,087,983
Sep 01, 2022167.94168.20164.04164.04164.042,827,887
Aug 31, 2022172.46172.84168.74169.28169.283,605,359
Aug 30, 2022171.04174.82170.88171.62171.621,947,241
Aug 29, 2022170.14171.24167.20170.60170.602,175,423
Aug 26, 2022174.22174.78170.96171.30171.302,608,090
Aug 25, 2022174.94175.56172.74173.32173.322,910,290
Aug 24, 2022173.32174.06171.32173.56173.562,722,891
Aug 23, 2022173.00175.80172.72174.20174.202,329,003
Aug 22, 2022178.00178.16173.14173.14173.143,598,838
Aug 19, 2022181.10181.68178.64178.66178.663,344,854
Aug 18, 2022181.00183.48180.84182.08182.082,285,104
Aug 17, 2022184.32184.78180.62181.36181.362,771,081
Aug 16, 2022182.00184.76181.60184.20184.202,244,257
Aug 15, 2022182.44182.92180.54181.28181.281,884,992
Aug 12, 2022183.20184.34182.12182.44182.441,783,919
Aug 11, 2022184.90185.30181.62182.64182.642,290,565
Aug 10, 2022178.66184.26178.42184.26184.263,137,184
Aug 09, 2022181.50181.50178.24179.62179.621,782,981
Aug 08, 2022181.98183.06180.96181.78181.781,941,286
Aug 05, 2022182.52182.68179.44180.14180.142,103,278
Aug 04, 2022181.42183.58181.02182.48182.483,029,251
Aug 03, 2022177.82181.16176.34180.66180.662,744,456
Aug 02, 2022179.50180.82176.82178.48178.482,669,044
Aug 01, 2022181.96182.48178.60180.56180.562,648,584
Jul 29, 2022180.00181.94179.56181.56181.563,033,202
Jul 28, 2022174.00179.58174.00179.28179.284,262,011
Jul 27, 2022176.40177.38175.40175.40175.402,371,865
Jul 26, 2022176.88177.46173.66174.56174.562,470,373
Jul 25, 2022176.40177.46174.44176.72176.721,989,973
Jul 22, 2022177.16178.22175.10176.94176.942,753,695
Jul 21, 2022175.18177.86173.06177.16177.164,678,681
Jul 20, 2022177.10177.40172.94175.14175.145,052,896
Jul 19, 2022173.14175.90166.20175.28175.288,642,564
Jul 18, 2022166.76169.54166.30169.48169.483,837,319
Jul 15, 2022163.98166.52163.00165.66165.664,123,915
Jul 14, 2022163.64165.46161.22163.68163.683,252,140
Jul 13, 2022168.40168.40163.68165.00165.003,246,171
Jul 12, 2022162.04168.82161.82168.82168.823,659,942
Jul 11, 2022166.06166.06162.18163.38163.384,031,099
Jul 08, 2022166.00169.66165.12169.26169.263,056,558
Jul 07, 2022160.50165.94159.32165.86165.863,795,270
Jul 06, 2022156.90159.36156.10158.70158.703,423,894
Jul 05, 2022161.64162.26155.00155.00155.003,752,280
Jul 04, 2022160.34161.90159.26160.66160.661,463,854
Jul 01, 2022157.64162.54156.50159.72159.722,588,600
Jun 30, 2022162.00162.86156.70158.38158.384,814,756
Jun 29, 2022162.22165.40161.84164.32164.322,960,521
Jun 28, 2022166.34168.40164.26164.26164.263,003,108
Jun 27, 2022160.50166.12160.28165.24165.244,372,061
Jun 23, 2022164.00164.30157.04157.28157.283,252,647
Jun 22, 2022166.00166.00161.06163.88163.884,314,085
Jun 21, 2022167.00169.78166.40167.52167.522,804,122
Jun 20, 2022166.00166.18163.28165.76165.762,432,875
Jun 17, 2022165.00168.50164.10165.42165.425,318,066
Jun 16, 2022169.30169.92164.24164.52164.523,560,143
Jun 15, 2022168.42170.92166.50169.36169.363,520,016
Jun 14, 2022166.88167.26164.30164.54164.542,914,836
Jun 13, 2022169.64169.82164.60165.18165.184,522,086
Jun 10, 2022175.00175.42170.90171.06171.063,173,882
Jun 09, 2022177.08177.92175.02175.54175.542,910,510
Jun 08, 2022179.22179.98176.60177.66177.662,533,360
Jun 07, 2022180.00181.30176.16177.94177.943,079,229
Jun 03, 2022180.00180.40177.62179.00179.003,470,986
Jun 02, 2022176.36178.96175.88178.54178.543,205,437
Jun 01, 2022173.58176.96173.58175.66175.664,503,302
May 31, 2022172.70173.36171.06171.06171.0614,611,957
May 30, 2022174.24174.98172.50172.86172.862,450,581
May 27, 2022170.00173.64169.26173.46173.464,670,450
May 25, 2022167.44168.20165.04166.50166.501,930,593
May 24, 2022164.56167.16164.00165.52165.523,733,100
May 23, 2022165.88166.42162.98165.28165.283,338,833
May 20, 2022168.54168.66163.10163.10163.105,025,072
May 19, 2022166.00167.32164.46166.54166.544,152,846
May 18, 2022167.00170.40166.44166.54166.544,742,053
May 17, 2022165.34168.50163.58166.80166.804,077,582
May 16, 2022163.36163.58161.24162.00162.003,309,414
May 13, 2022160.10163.92160.06162.88162.883,906,511
May 12, 2022156.32159.18154.88158.40158.404,408,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement