UK markets closed

Volvo AB (VOL1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
24.08+0.44 (+1.86%)
At close: 03:46PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.8724.0823.8724.0824.08-
25 Apr 202424.2124.2823.5823.6423.64-
24 Apr 202424.2424.4524.2424.2624.26-
23 Apr 202424.2024.5124.2024.2524.25-
22 Apr 202424.1324.3123.9924.3024.30500
19 Apr 202424.0424.0923.7424.0924.09-
18 Apr 202424.8825.0424.7124.9224.92-
17 Apr 202424.3625.0324.3624.9324.93-
16 Apr 202424.1724.3524.1724.1924.19-
15 Apr 202424.6624.9924.6424.9924.99-
12 Apr 202424.7125.0124.6124.6124.61-
11 Apr 202424.9424.9424.2424.7624.7640
10 Apr 202425.4325.5524.9524.9624.9640
09 Apr 202425.4525.6925.4225.5425.54-
08 Apr 202425.3325.5125.3325.5125.511
05 Apr 202424.9625.1924.8625.1925.19-
04 Apr 202424.8825.1524.8825.1525.15-
03 Apr 202425.2025.2024.5724.9324.93-
02 Apr 202425.4125.4825.0225.2325.235
28 Mar 202426.3026.3024.9225.6225.62195
28 Mar 202410.5 Dividend
27 Mar 202427.6427.8827.6427.8817.38-
26 Mar 202427.4327.7527.4327.5717.18-
25 Mar 202428.3028.3027.5527.5517.175,000
22 Mar 202427.3327.6427.3327.6417.23-
21 Mar 202427.2427.3727.2027.3717.06-
20 Mar 202426.6827.0326.6826.9716.81-
19 Mar 202426.8326.9226.8126.8216.71-
18 Mar 202427.5027.5826.9226.9216.7818
15 Mar 202427.0327.3327.0327.3317.04-
14 Mar 202427.1427.2427.0227.0216.841,000
13 Mar 202427.0327.1527.0327.1516.928
12 Mar 202426.6026.7126.6026.7116.65-
11 Mar 202426.4226.5026.3626.5016.5120
08 Mar 202426.2826.5526.2526.5016.52-
07 Mar 202426.1526.4926.1026.4916.51-
06 Mar 202425.9026.1625.9026.1616.30-
05 Mar 202425.6526.0725.6526.0716.25341
04 Mar 202425.8925.8925.7825.7816.07-
01 Mar 202425.5026.2525.5025.9916.20100
29 Feb 202425.5025.5025.3925.4915.89-
28 Feb 202425.0825.3525.0825.3515.8060
27 Feb 202425.0025.2325.0025.1415.67-
26 Feb 202425.0125.0625.0125.0615.62-
23 Feb 202424.8325.1424.8325.1415.67-
22 Feb 202424.7625.0024.7624.8915.51-
21 Feb 202424.4224.5124.4124.4815.26130
20 Feb 202424.0124.3424.0124.3415.17-
19 Feb 202423.8723.8723.8723.8714.88-
16 Feb 202423.8823.9823.8823.9814.95-
15 Feb 202423.5724.0423.5724.0414.98-
14 Feb 202423.2323.4423.2323.4414.61-
13 Feb 202423.2823.2823.2823.2814.51-
12 Feb 202423.1523.3123.1523.3114.53-
09 Feb 202423.0723.3923.0723.1614.44-
08 Feb 202422.9923.1422.9923.0614.37-
07 Feb 202422.7523.0222.6923.0214.354
06 Feb 202422.2422.6722.2422.6714.13-
05 Feb 202422.6822.6822.5222.5214.04-
02 Feb 202422.5122.7622.5122.7514.18-
01 Feb 202422.2422.2522.2422.2513.87-
31 Jan 202421.9422.2121.9422.2113.84-
30 Jan 202421.8221.9421.8221.9413.68-
29 Jan 202422.3022.3021.9221.9213.67-
26 Jan 202422.1622.1622.1622.1613.81-
25 Jan 202421.9321.9321.9021.9013.65-
24 Jan 202421.8522.0121.8322.0113.72-
23 Jan 202421.5221.6421.5021.6413.49-
22 Jan 202421.6621.6721.4921.5613.446
19 Jan 202421.7321.7321.6421.6413.49-
18 Jan 202421.6921.6921.6421.6413.49-
17 Jan 202421.5321.5821.5021.5813.45100
16 Jan 202421.8121.8121.7621.7613.56-
15 Jan 202421.9221.9221.9221.9213.66-
12 Jan 202422.0122.1621.9222.1613.81-
11 Jan 202422.2522.3021.9921.9913.70-
10 Jan 202422.0022.3122.0022.3113.91-
09 Jan 202422.3022.3022.0022.0013.72-
08 Jan 202422.1922.2321.9822.1613.81-
05 Jan 202421.9722.1721.9722.1513.80-
04 Jan 202422.7622.7622.1322.1313.79-
03 Jan 202423.2023.2022.6922.6914.15216
02 Jan 202422.6622.6622.6622.6614.12-
29 Dec 202323.6323.6323.5223.5214.66100
28 Dec 202323.7423.7423.5823.5814.70-
27 Dec 202323.5223.7423.5223.6914.77-
22 Dec 202323.2623.6623.2623.6614.74500
21 Dec 202323.3023.3323.3023.3314.55100
20 Dec 202323.2423.2823.2323.2814.51-
19 Dec 202323.2523.3023.2123.2814.51-
18 Dec 202323.1323.3823.1323.3314.55-
15 Dec 202322.8423.3122.8423.2014.465
14 Dec 202322.6623.0022.6622.9314.2950
13 Dec 202322.5022.6822.5022.6114.091,000
12 Dec 202322.5022.6322.5022.5414.05-
11 Dec 202322.3722.5522.3722.5514.05-
08 Dec 202322.3022.4722.2522.4714.01-
07 Dec 202322.2522.4022.2422.2513.87-
06 Dec 202321.5022.4221.5022.4013.96-
05 Dec 202321.5122.0221.5122.0213.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...