UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,315.50 +12.60 (+0.55%) DOW
37,941.26 +125.34 (+0.33%) Bitcoin GBP
45,633.22 -2,782.20 (-5.75%)
AB Volvo (publ) (VOLV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 294.00 | 294.80 | 292.20 | 292.80 | 292.80 | 109,000 |
| 29 Apr 2024 | 291.60 | 294.60 | 291.20 | 293.40 | 293.40 | 121,596 |
| 26 Apr 2024 | 287.60 | 291.20 | 287.20 | 291.00 | 291.00 | 207,815 |
| 25 Apr 2024 | 291.20 | 292.40 | 283.80 | 286.40 | 286.40 | 140,904 |
| 24 Apr 2024 | 291.80 | 293.20 | 289.40 | 292.00 | 292.00 | 177,017 |
| 23 Apr 2024 | 291.60 | 292.80 | 288.60 | 291.60 | 291.60 | 131,368 |
| 22 Apr 2024 | 290.00 | 291.00 | 286.80 | 291.00 | 291.00 | 130,715 |
| 19 Apr 2024 | 288.00 | 289.20 | 283.20 | 288.40 | 288.40 | 301,562 |
| 18 Apr 2024 | 300.20 | 303.60 | 293.80 | 300.00 | 300.00 | 151,625 |
| 17 Apr 2024 | 294.60 | 300.60 | 291.20 | 296.20 | 296.20 | 171,612 |
| 16 Apr 2024 | 290.20 | 291.80 | 288.20 | 291.00 | 291.00 | 174,609 |
| 15 Apr 2024 | 292.40 | 298.00 | 292.40 | 294.20 | 294.20 | 109,801 |
| 12 Apr 2024 | 293.80 | 297.00 | 291.20 | 292.40 | 292.40 | 95,139 |
| 11 Apr 2024 | 295.80 | 296.20 | 286.00 | 291.20 | 291.20 | 179,459 |
| 10 Apr 2024 | 301.20 | 302.00 | 295.80 | 300.20 | 300.20 | 127,225 |
| 09 Apr 2024 | 302.40 | 303.40 | 299.00 | 299.80 | 299.80 | 99,433 |
| 08 Apr 2024 | 302.20 | 303.60 | 301.00 | 302.40 | 302.40 | 119,721 |
| 05 Apr 2024 | 295.80 | 299.20 | 294.80 | 299.20 | 299.20 | 188,510 |
| 04 Apr 2024 | 296.40 | 299.80 | 296.00 | 299.40 | 299.40 | 137,516 |
| 03 Apr 2024 | 297.40 | 297.40 | 291.00 | 295.80 | 295.80 | 257,446 |
| 02 Apr 2024 | 295.20 | 303.20 | 294.80 | 300.40 | 300.40 | 591,897 |
| 28 Mar 2024 | 303.00 | 305.00 | 294.80 | 294.80 | 294.80 | 357,971 |
| 28 Mar 2024 | 10.5 Dividend | |||||
| 27 Mar 2024 | 320.20 | 323.60 | 319.60 | 321.00 | 310.50 | 252,678 |
| 26 Mar 2024 | 316.60 | 321.20 | 316.40 | 319.40 | 308.95 | 249,814 |
| 25 Mar 2024 | 317.00 | 318.40 | 314.20 | 315.40 | 305.08 | 194,947 |
| 22 Mar 2024 | 314.00 | 318.60 | 313.00 | 317.60 | 307.21 | 184,704 |
| 21 Mar 2024 | 311.00 | 313.40 | 310.20 | 313.40 | 303.15 | 180,648 |
| 20 Mar 2024 | 307.40 | 310.00 | 306.20 | 309.00 | 298.89 | 185,130 |
| 19 Mar 2024 | 307.00 | 309.00 | 305.00 | 307.40 | 297.34 | 176,992 |
| 18 Mar 2024 | 311.00 | 311.80 | 307.00 | 307.00 | 296.96 | 120,119 |
| 15 Mar 2024 | 307.20 | 313.20 | 307.00 | 309.20 | 299.09 | 388,618 |
| 14 Mar 2024 | 308.00 | 308.80 | 306.00 | 307.80 | 297.73 | 284,633 |
| 13 Mar 2024 | 306.00 | 308.60 | 304.80 | 307.00 | 296.96 | 270,590 |
| 12 Mar 2024 | 301.00 | 307.80 | 300.40 | 306.60 | 296.57 | 72,189 |
| 11 Mar 2024 | 300.40 | 302.00 | 298.80 | 301.00 | 291.15 | 73,110 |
| 08 Mar 2024 | 298.60 | 302.40 | 298.00 | 301.80 | 291.93 | 76,418 |
| 07 Mar 2024 | 298.00 | 300.80 | 296.20 | 298.60 | 288.83 | 90,059 |
| 06 Mar 2024 | 296.80 | 298.60 | 296.40 | 298.00 | 288.25 | 143,336 |
| 05 Mar 2024 | 295.00 | 299.00 | 295.00 | 297.60 | 287.87 | 95,921 |
| 04 Mar 2024 | 295.00 | 296.00 | 293.20 | 293.80 | 284.19 | 62,089 |
| 01 Mar 2024 | 292.00 | 299.40 | 292.00 | 295.00 | 285.35 | 192,328 |
| 29 Feb 2024 | 289.80 | 290.40 | 287.60 | 288.80 | 279.35 | 322,346 |
| 28 Feb 2024 | 285.00 | 290.40 | 285.00 | 289.20 | 279.74 | 93,265 |
| 27 Feb 2024 | 284.00 | 287.00 | 283.60 | 285.00 | 275.68 | 119,433 |
| 26 Feb 2024 | 284.20 | 285.40 | 282.80 | 283.60 | 274.32 | 103,504 |
| 23 Feb 2024 | 283.00 | 286.40 | 283.00 | 284.20 | 274.90 | 258,221 |
| 22 Feb 2024 | 283.00 | 285.40 | 282.40 | 282.60 | 273.36 | 158,148 |
| 21 Feb 2024 | 279.20 | 281.40 | 278.60 | 280.20 | 271.03 | 90,918 |
| 20 Feb 2024 | 275.80 | 279.60 | 275.40 | 279.20 | 270.07 | 182,104 |
| 19 Feb 2024 | 276.60 | 277.60 | 275.60 | 277.40 | 268.33 | 61,249 |
| 16 Feb 2024 | 277.00 | 278.00 | 275.60 | 277.20 | 268.13 | 167,120 |
| 15 Feb 2024 | 273.80 | 277.60 | 273.60 | 275.60 | 266.59 | 75,056 |
| 14 Feb 2024 | 270.80 | 273.20 | 270.40 | 272.40 | 263.49 | 55,627 |
| 13 Feb 2024 | 269.60 | 271.40 | 269.40 | 271.40 | 262.52 | 53,840 |
| 12 Feb 2024 | 269.00 | 270.20 | 268.20 | 270.20 | 261.36 | 60,565 |
| 09 Feb 2024 | 267.80 | 271.00 | 266.40 | 267.20 | 258.46 | 55,280 |
| 08 Feb 2024 | 266.80 | 268.80 | 266.40 | 267.80 | 259.04 | 53,775 |
| 07 Feb 2024 | 264.00 | 266.20 | 263.60 | 266.20 | 257.49 | 61,344 |
| 06 Feb 2024 | 261.20 | 264.60 | 260.00 | 264.20 | 255.56 | 66,433 |
| 05 Feb 2024 | 263.60 | 264.40 | 259.40 | 259.80 | 251.30 | 93,893 |
| 02 Feb 2024 | 262.40 | 264.40 | 261.60 | 263.40 | 254.78 | 42,914 |
| 01 Feb 2024 | 254.00 | 260.80 | 254.00 | 260.00 | 251.50 | 146,608 |
| 31 Jan 2024 | 255.60 | 257.60 | 255.20 | 256.40 | 248.01 | 162,813 |
| 30 Jan 2024 | 254.60 | 256.00 | 253.20 | 256.00 | 247.63 | 86,284 |
| 29 Jan 2024 | 258.80 | 259.20 | 253.40 | 254.20 | 245.89 | 113,321 |
| 26 Jan 2024 | 253.20 | 260.00 | 242.80 | 258.80 | 250.33 | 135,666 |
| 25 Jan 2024 | 255.60 | 257.00 | 253.40 | 257.00 | 248.59 | 93,840 |
| 24 Jan 2024 | 255.80 | 256.80 | 253.60 | 256.40 | 248.01 | 75,797 |
| 23 Jan 2024 | 253.20 | 254.20 | 250.80 | 253.20 | 244.92 | 62,263 |
| 22 Jan 2024 | 252.00 | 253.60 | 250.00 | 251.80 | 243.56 | 61,790 |
| 19 Jan 2024 | 254.00 | 255.00 | 250.60 | 251.20 | 242.98 | 54,500 |
| 18 Jan 2024 | 252.40 | 254.40 | 250.80 | 253.80 | 245.50 | 109,733 |
| 17 Jan 2024 | 250.20 | 252.40 | 249.60 | 252.40 | 244.14 | 48,832 |
| 16 Jan 2024 | 252.40 | 253.20 | 250.80 | 253.00 | 244.72 | 102,401 |
| 15 Jan 2024 | 257.60 | 258.00 | 249.20 | 253.40 | 245.11 | 68,153 |
| 12 Jan 2024 | 253.40 | 256.00 | 252.40 | 255.60 | 247.24 | 70,245 |
| 11 Jan 2024 | 254.80 | 257.20 | 251.80 | 252.40 | 244.14 | 63,280 |
| 10 Jan 2024 | 254.00 | 255.80 | 253.00 | 253.80 | 245.50 | 75,791 |
| 09 Jan 2024 | 256.40 | 256.80 | 251.80 | 254.00 | 245.69 | 67,507 |
| 08 Jan 2024 | 253.80 | 256.60 | 253.00 | 256.60 | 248.21 | 99,290 |
| 05 Jan 2024 | 255.00 | 255.80 | 252.20 | 252.20 | 243.95 | 101,632 |
| 04 Jan 2024 | 259.00 | 259.40 | 253.20 | 257.40 | 248.98 | 253,485 |
| 03 Jan 2024 | 265.80 | 265.80 | 259.00 | 260.20 | 251.69 | 69,089 |
| 02 Jan 2024 | 267.00 | 270.20 | 264.60 | 265.80 | 257.11 | 91,686 |
| 29 Dec 2023 | 267.00 | 268.00 | 266.20 | 267.00 | 258.27 | 82,793 |
| 28 Dec 2023 | 266.80 | 267.20 | 265.60 | 267.00 | 258.27 | 75,398 |
| 27 Dec 2023 | 264.20 | 267.60 | 264.20 | 267.00 | 258.27 | 70,708 |
| 22 Dec 2023 | 265.00 | 266.00 | 264.00 | 264.40 | 255.75 | 61,055 |
| 21 Dec 2023 | 267.00 | 267.00 | 263.00 | 265.00 | 256.33 | 83,903 |
| 20 Dec 2023 | 265.20 | 267.20 | 263.80 | 267.00 | 258.27 | 75,651 |
| 19 Dec 2023 | 264.40 | 265.80 | 263.80 | 265.20 | 256.53 | 72,314 |
| 18 Dec 2023 | 266.00 | 266.60 | 264.20 | 264.60 | 255.94 | 64,466 |
| 15 Dec 2023 | 262.60 | 267.20 | 262.60 | 266.40 | 257.69 | 249,464 |
| 14 Dec 2023 | 260.00 | 262.60 | 259.80 | 262.60 | 254.01 | 92,648 |
| 13 Dec 2023 | 260.20 | 260.60 | 257.40 | 257.40 | 248.98 | 98,774 |
| 12 Dec 2023 | 259.60 | 260.40 | 259.00 | 259.40 | 250.91 | 92,192 |
| 11 Dec 2023 | 257.80 | 259.60 | 256.40 | 259.60 | 251.11 | 99,081 |
| 08 Dec 2023 | 254.40 | 258.40 | 253.80 | 257.80 | 249.37 | 91,537 |
| 07 Dec 2023 | 255.60 | 257.40 | 253.80 | 254.80 | 246.47 | 93,844 |
| *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.