UK markets open in 56 minutes

Volvo AB (VOL3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.78-0.16 (-0.64%)
As of 08:10AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.7824.7824.7824.7824.78125
30 Apr 202424.9424.9424.9424.9424.94-
29 Apr 202424.8424.8424.8424.8424.84-
26 Apr 202424.6224.6224.6224.6224.62-
25 Apr 202424.8824.8824.8824.8824.88-
24 Apr 202425.1425.1425.1425.1425.14-
23 Apr 202425.0225.0225.0225.0225.02-
22 Apr 202424.8824.8824.8824.8824.88-
19 Apr 202425.2025.2025.2025.2025.20-
18 Apr 202425.4825.4825.4825.4825.48-
17 Apr 202424.9624.9624.9624.9624.96-
16 Apr 202425.2225.2225.2225.2225.22-
15 Apr 202425.1025.1025.1025.1025.10-
12 Apr 202425.2025.2025.2025.2025.20-
11 Apr 202425.8825.8825.8825.8825.88-
10 Apr 202426.1426.1426.1426.1426.14-
09 Apr 202426.2026.2026.2026.2026.20-
08 Apr 202426.1426.1426.1426.1426.14-
05 Apr 202425.6025.6025.6025.6025.60-
04 Apr 202425.5825.5825.5825.5825.58-
03 Apr 202425.6425.6425.6425.6425.64-
02 Apr 202425.3825.3825.3825.3825.38-
28 Mar 202426.1226.1226.1226.1226.12-
28 Mar 202410.5 Dividend
27 Mar 202427.7427.7427.7427.7417.24-
26 Mar 202427.5027.5027.5027.5017.09-
25 Mar 202427.6627.6627.6627.6617.19-
22 Mar 202427.3427.3427.3427.3416.99-
21 Mar 202427.3627.3627.3627.3617.00-
20 Mar 202426.9426.9426.9426.9416.74-
19 Mar 202426.9026.9026.9026.9016.72-
18 Mar 202427.3427.3427.3427.3416.99-
15 Mar 202427.1627.1627.1627.1616.88-
14 Mar 202427.2827.2827.2827.2816.95-
13 Mar 202427.4027.4027.4027.4017.03-
12 Mar 202426.9026.9026.9026.9016.72-
11 Mar 202426.9026.9026.9026.9016.72-
08 Mar 202426.5826.5826.5826.5816.52-
07 Mar 202426.4026.4026.4026.4016.41-
06 Mar 202426.2826.2826.2826.2816.33-
05 Mar 202426.2026.2026.2026.2016.28-
04 Mar 202426.3026.3026.3026.3016.35-
01 Mar 202425.7625.7625.7625.7616.01-
29 Feb 202425.7825.7825.7825.7816.02-
28 Feb 202425.3825.7625.3825.7616.01125
27 Feb 202425.2625.2625.2625.2615.70-
26 Feb 202425.3425.3425.3425.3415.75-
23 Feb 202425.2425.2425.2425.2415.69-
22 Feb 202424.9624.9624.9624.9615.51-
21 Feb 202424.8424.8424.8424.8415.44-
20 Feb 202424.8424.8424.8424.8415.4420
19 Feb 202424.4824.4824.4824.4815.21-
16 Feb 202424.4224.4224.4224.4215.18-
15 Feb 202424.0824.0824.0824.0814.97-
14 Feb 202423.8223.8223.8223.8214.80-
13 Feb 202423.8823.8823.8823.8814.84-
12 Feb 202423.6423.6423.6423.6414.69-
09 Feb 202423.6023.6023.6023.6014.67-
08 Feb 202423.5223.5223.5223.5214.62-
07 Feb 202423.2823.2823.2823.2814.47-
06 Feb 202422.8222.8222.8222.8214.18-
05 Feb 202423.2023.2023.2023.2014.42-
02 Feb 202423.0623.0623.0623.0614.33-
01 Feb 202422.6422.6422.6422.6414.07-
31 Jan 202422.5422.5422.5422.5414.01-
30 Jan 202422.4022.4022.4022.4013.92-
29 Jan 202422.8022.8022.8022.8014.17-
26 Jan 202422.5622.5622.5622.5614.02-
25 Jan 202422.4422.4422.4422.4413.95-
24 Jan 202422.2622.2622.2622.2613.83-
23 Jan 202422.1022.1022.1022.1013.73-
22 Jan 202422.0022.0022.0022.0013.67-
19 Jan 202422.1422.1422.1422.1413.76-
18 Jan 202422.0822.0822.0822.0813.72-
17 Jan 202422.0022.0022.0022.0013.67-
16 Jan 202422.2222.2222.2222.2213.81-
15 Jan 202422.4622.4622.4622.4613.96-
12 Jan 202422.4622.4622.4622.4613.96-
11 Jan 202422.6622.6622.6622.6614.08-
10 Jan 202422.5222.5222.5222.5214.00-
09 Jan 202422.8422.8422.8422.8414.19-
08 Jan 202422.4022.4022.4022.4013.92-
05 Jan 202422.8022.8022.8022.8014.17-
04 Jan 202423.1023.1023.1023.1014.36-
03 Jan 202423.6423.6423.6423.6414.69-
02 Jan 202423.7823.7823.7823.7814.78-
29 Dec 202324.0424.0824.0424.0414.94-
28 Dec 202324.2024.2024.2024.2015.04-
27 Dec 202323.8223.8223.8223.8214.80-
22 Dec 202323.6823.6823.6823.6814.72-
21 Dec 202323.7623.7623.7623.7614.77-
20 Dec 202323.5423.5423.5423.5414.63-
19 Dec 202323.6223.6223.6223.6214.68-
18 Dec 202323.6223.6223.6223.6214.68-
15 Dec 202323.2823.2823.2823.2814.47-
14 Dec 202322.9822.9822.9822.9814.28-
13 Dec 202322.8822.8822.8822.8814.22-
12 Dec 202322.9022.9022.9022.9014.23-
11 Dec 202322.7022.7022.7022.7014.11-
08 Dec 202322.6022.6022.6022.6014.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...