AB Volvo (publ) (0MHW.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 12:26PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 268.20 | 273.40 | 268.20 | 272.40 | 272.40 | 1,900 |
| 19 Jun 2024 | 268.90 | 271.20 | 269.00 | 268.90 | 268.90 | 783 |
| 18 Jun 2024 | 272.80 | 270.20 | 268.00 | 269.10 | 269.10 | 1,584 |
| 17 Jun 2024 | 269.90 | 270.80 | 268.00 | 270.90 | 270.90 | 6,411 |
| 14 Jun 2024 | 274.00 | 272.80 | 268.00 | 269.90 | 269.90 | 3,537 |
| 13 Jun 2024 | 280.20 | 279.20 | 274.00 | 276.10 | 276.10 | 764 |
| 12 Jun 2024 | 277.30 | 280.80 | 276.80 | 277.30 | 277.30 | 359 |
| 11 Jun 2024 | 278.50 | 281.00 | 274.40 | 275.40 | 275.40 | 12,613 |
| 10 Jun 2024 | 278.50 | 279.00 | 276.60 | 278.50 | 278.50 | 1,075 |
| 07 Jun 2024 | 292.10 | 291.40 | 279.00 | 281.40 | 281.40 | 1,814 |
| 06 Jun 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 05 Jun 2024 | 285.70 | 292.40 | 282.20 | 292.30 | 292.30 | 3,274 |
| 04 Jun 2024 | 288.80 | 289.60 | 281.20 | 284.90 | 284.90 | 162,569 |
| 03 Jun 2024 | 288.40 | 294.40 | 288.20 | 292.50 | 292.50 | 47,984 |
| 31 May 2024 | 289.60 | 292.00 | 284.00 | 291.20 | 291.20 | 86,693 |
| 30 May 2024 | 288.80 | 291.60 | 286.00 | 289.40 | 289.40 | 5,497 |
| 29 May 2024 | 291.80 | 295.40 | 289.60 | 292.30 | 292.30 | 891 |
| 28 May 2024 | 294.10 | 294.20 | 291.40 | 294.10 | 294.10 | 1,927 |
| 24 May 2024 | 293.70 | 295.40 | 293.00 | 293.70 | 293.70 | 1,750 |
| 23 May 2024 | 294.30 | 297.00 | 293.80 | 294.30 | 294.30 | 2,163 |
| 22 May 2024 | 294.30 | 295.00 | 292.60 | 294.90 | 294.90 | 72,902 |
| 21 May 2024 | 295.50 | 296.20 | 292.00 | 295.50 | 295.50 | 23,399 |
| 20 May 2024 | 294.90 | 296.40 | 293.40 | 294.10 | 294.10 | 2,222 |
| 17 May 2024 | 292.10 | 293.80 | 286.80 | 292.90 | 292.90 | 159,849 |
| 16 May 2024 | 296.60 | 297.40 | 292.80 | 296.60 | 296.60 | 1,044 |
| 15 May 2024 | 294.50 | 296.80 | 292.20 | 294.70 | 294.70 | 5,370 |
| 14 May 2024 | 291.60 | 294.20 | 289.40 | 291.60 | 291.60 | 209 |
| 13 May 2024 | 291.60 | 292.80 | 291.20 | 291.80 | 291.80 | 4,015 |
| 10 May 2024 | 288.80 | 293.80 | 288.80 | 292.30 | 292.30 | 1,082 |
| 09 May 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
| 08 May 2024 | 286.50 | 288.20 | 286.20 | 284.70 | 284.70 | 24,068 |
| 07 May 2024 | 284.70 | 286.20 | 281.20 | 284.70 | 284.70 | 1,127 |
| 03 May 2024 | 282.60 | 288.00 | 277.80 | 278.70 | 278.70 | 1,719 |
| 02 May 2024 | 290.20 | 290.20 | 290.20 | 289.40 | 289.40 | 150,452 |
| 01 May 2024 | 292.80 | 292.80 | 292.80 | 291.40 | 291.40 | 938 |
| 30 Apr 2024 | 294.30 | 294.20 | 289.20 | 291.40 | 291.40 | 7,486 |
| 29 Apr 2024 | 291.40 | 294.20 | 291.00 | 291.40 | 291.40 | 1,555 |
| 26 Apr 2024 | 288.00 | 291.02 | 284.60 | 288.00 | 288.00 | 1,570 |
| 25 Apr 2024 | 291.00 | 291.60 | 284.60 | 286.70 | 286.70 | 18,149 |
| 24 Apr 2024 | 292.10 | 292.80 | 289.20 | 291.60 | 291.60 | 118,315 |
| 23 Apr 2024 | 292.30 | 292.20 | 288.60 | 292.30 | 292.30 | 96,009 |
| 22 Apr 2024 | 290.80 | 291.02 | 287.20 | 290.80 | 290.80 | 761,036 |
| 19 Apr 2024 | 288.60 | 288.80 | 281.20 | 287.10 | 287.10 | 39,326 |
| 18 Apr 2024 | 301.70 | 302.20 | 294.80 | 297.20 | 297.20 | 17,975 |
| 17 Apr 2024 | 294.50 | 299.60 | 293.80 | 297.60 | 297.60 | 2,948 |
| 16 Apr 2024 | 291.20 | 293.60 | 288.80 | 291.00 | 291.00 | 14,587 |
| 15 Apr 2024 | 292.70 | 297.60 | 291.20 | 297.60 | 297.60 | 101,473 |
| 12 Apr 2024 | 293.70 | 296.40 | 291.20 | 294.90 | 294.90 | 10,373 |
| 11 Apr 2024 | 295.30 | 296.80 | 285.60 | 290.80 | 290.80 | 20,563 |
| 10 Apr 2024 | 300.90 | 301.60 | 296.40 | 297.20 | 297.20 | 301,256 |
| 09 Apr 2024 | 302.30 | 302.80 | 298.80 | 302.30 | 302.30 | 59,479 |
| 08 Apr 2024 | 301.70 | 303.40 | 300.40 | 301.70 | 301.70 | 4,932 |
| 05 Apr 2024 | 295.50 | 299.20 | 294.80 | 295.50 | 295.50 | 52,837 |
| 04 Apr 2024 | 296.80 | 299.80 | 296.00 | 296.20 | 296.20 | 44,140 |
| 03 Apr 2024 | 296.80 | 296.40 | 291.60 | 295.30 | 295.30 | 564,655 |
| 02 Apr 2024 | 295.30 | 300.47 | 293.00 | 299.60 | 299.60 | 423,635 |
| 28 Mar 2024 | 303.10 | 305.00 | 294.60 | 320.40 | 320.40 | 65,303 |
| 28 Mar 2024 | 10.5 Dividend | |||||
| 27 Mar 2024 | 320.40 | 323.00 | 320.00 | 320.40 | 309.90 | 12,718 |
| 26 Mar 2024 | 316.50 | 321.00 | 316.40 | 316.90 | 306.51 | 3,892 |
| 25 Mar 2024 | 317.10 | 318.00 | 314.20 | 317.10 | 306.71 | 11,085 |
| 22 Mar 2024 | 314.20 | 318.43 | 313.80 | 314.20 | 303.90 | 16,201 |
| 21 Mar 2024 | 312.00 | 313.40 | 307.00 | 312.00 | 301.78 | 32,130 |
| 20 Mar 2024 | 307.40 | 309.80 | 306.20 | 307.40 | 297.33 | 17,449 |
| 19 Mar 2024 | 307.20 | 308.60 | 305.80 | 307.20 | 297.13 | 17,172 |
| 18 Mar 2024 | 310.90 | 311.60 | 306.97 | 311.30 | 301.10 | 17,584 |
| 15 Mar 2024 | 307.20 | 313.20 | 307.00 | 311.50 | 301.29 | 105,719 |
| 14 Mar 2024 | 307.60 | 308.80 | 306.60 | 307.60 | 297.52 | 46,424 |
| 13 Mar 2024 | 305.80 | 308.20 | 305.00 | 305.60 | 295.59 | 32,204 |
| 12 Mar 2024 | 301.70 | 308.00 | 300.80 | 306.00 | 295.97 | 9,390 |
| 11 Mar 2024 | 300.10 | 303.80 | 298.40 | 299.60 | 289.78 | 12,806 |
| 08 Mar 2024 | 298.80 | 302.20 | 297.60 | 298.80 | 289.01 | 1,387 |
| 07 Mar 2024 | 296.60 | 300.80 | 295.80 | 300.70 | 290.85 | 14,268 |
| 06 Mar 2024 | 296.80 | 298.80 | 294.60 | 296.40 | 286.69 | 16,739 |
| 05 Mar 2024 | 295.30 | 298.80 | 295.00 | 295.50 | 285.82 | 6,575 |
| 04 Mar 2024 | 294.70 | 296.00 | 292.80 | 294.70 | 285.04 | 5,809 |
| 01 Mar 2024 | 292.50 | 299.20 | 292.60 | 297.60 | 287.85 | 3,985 |
| 29 Feb 2024 | 290.00 | 289.82 | 277.40 | 290.00 | 280.50 | 15,601 |
| 28 Feb 2024 | 284.50 | 290.20 | 285.40 | 288.60 | 279.14 | 2,939 |
| 27 Feb 2024 | 284.10 | 286.60 | 281.80 | 284.30 | 274.98 | 7,463 |
| 26 Feb 2024 | 284.10 | 286.00 | 281.80 | 284.10 | 274.79 | 4,823 |
| 23 Feb 2024 | 283.40 | 286.40 | 283.40 | 284.10 | 274.79 | 32,678 |
| 22 Feb 2024 | 283.40 | 285.40 | 282.40 | 283.60 | 274.31 | 10,358 |
| 21 Feb 2024 | 279.50 | 281.20 | 277.40 | 279.30 | 270.15 | 12,139 |
| 20 Feb 2024 | 275.20 | 279.40 | 273.20 | 276.70 | 267.63 | 15,650 |
| 19 Feb 2024 | 276.30 | 277.42 | 275.60 | 275.80 | 266.76 | 1,401 |
| 16 Feb 2024 | 276.70 | 278.00 | 273.80 | 276.50 | 267.44 | 1,932 |
| 15 Feb 2024 | 274.00 | 277.60 | 273.60 | 274.00 | 265.02 | 6,231 |
| 14 Feb 2024 | 270.30 | 273.20 | 270.60 | 270.30 | 261.44 | 3,639 |
| 13 Feb 2024 | 269.70 | 271.38 | 269.60 | 269.70 | 260.86 | 2,204 |
| 12 Feb 2024 | 268.70 | 270.40 | 265.40 | 268.70 | 259.89 | 1,891 |
| 09 Feb 2024 | 267.80 | 271.40 | 265.80 | 268.30 | 259.51 | 3,216 |
| 08 Feb 2024 | 266.60 | 268.60 | 266.40 | 266.80 | 258.06 | 5,063 |
| 07 Feb 2024 | 264.00 | 266.20 | 264.05 | 264.00 | 255.35 | 1,132 |
| 06 Feb 2024 | 261.50 | 264.40 | 260.40 | 261.50 | 252.93 | 3,991 |
| 05 Feb 2024 | 264.20 | 264.60 | 259.61 | 260.10 | 251.58 | 1,338 |
| 02 Feb 2024 | 262.10 | 264.40 | 262.00 | 262.10 | 253.51 | 3,069 |
| 01 Feb 2024 | 254.70 | 260.40 | 254.20 | 259.00 | 250.51 | 2,684 |
| 31 Jan 2024 | 255.10 | 257.60 | 255.00 | 255.10 | 246.74 | 36,623 |
| 30 Jan 2024 | 254.90 | 256.03 | 253.20 | 254.30 | 245.97 | 1,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.