UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
202.20+0.20 (+0.10%)
At close: 05:29PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022200.00202.60190.00202.20202.20190,123
01 Dec 2022202.40203.20200.20202.00202.00320,485
30 Nov 2022203.80203.80199.80199.80199.801,925,886
29 Nov 2022202.20203.60201.00201.40201.40158,429
28 Nov 2022204.00205.20201.20201.40201.40187,445
25 Nov 2022202.20206.20202.20206.20206.20141,171
24 Nov 2022203.00203.80201.60202.20202.20113,373
23 Nov 2022203.20204.40202.60203.20203.20208,702
22 Nov 2022201.80204.20200.20203.20203.20383,458
21 Nov 2022201.80202.40200.80201.80201.80157,642
18 Nov 2022201.00203.20200.40202.00202.0094,322
17 Nov 2022199.20201.00196.20199.10199.1094,782
16 Nov 2022201.60202.20198.30199.40199.40113,341
15 Nov 2022202.60202.60198.50201.60201.60125,097
14 Nov 2022202.00204.40200.60202.20202.20151,853
11 Nov 2022203.80205.40199.80202.40202.40165,773
10 Nov 2022197.40203.80196.90203.80203.80180,884
09 Nov 2022197.70199.40196.80199.00199.00234,105
08 Nov 2022195.20198.40195.20197.70197.70204,230
07 Nov 2022193.40197.30192.80196.50196.50158,579
04 Nov 2022190.80195.00190.80195.00195.00105,314
03 Nov 2022190.30191.50188.30190.00190.00131,495
02 Nov 2022191.10192.80190.70192.20192.20241,162
01 Nov 2022189.40192.90189.40191.10191.10218,026
31 Oct 2022188.70189.10186.60188.60188.60162,919
28 Oct 2022184.30189.00183.50189.00189.00141,916
27 Oct 2022184.20186.80184.10186.20186.20125,649
26 Oct 2022182.70184.30181.20184.20184.20114,776
25 Oct 2022180.40182.70178.70182.70182.70117,301
24 Oct 2022178.70180.70177.30180.00180.00104,683
21 Oct 2022175.30177.60173.60177.50177.50114,179
20 Oct 2022178.70178.70172.80176.20176.20184,958
19 Oct 2022184.10185.30182.40183.10183.10153,890
18 Oct 2022180.60184.70178.40184.10184.10137,036
17 Oct 2022174.40178.10173.10177.70177.70106,665
14 Oct 2022175.90177.30173.50174.40174.4091,252
13 Oct 2022170.00176.60169.30175.90175.90207,746
12 Oct 2022170.60172.10169.00170.80170.80180,199
11 Oct 2022169.30170.30167.30169.90169.90147,044
10 Oct 2022169.40172.00168.30170.00170.0058,981
07 Oct 2022172.90173.30168.90169.60169.6072,987
06 Oct 2022172.30174.50172.10172.90172.9053,407
05 Oct 2022174.00174.80171.10172.30172.3082,300
04 Oct 2022168.40174.30167.90174.30174.30152,654
03 Oct 2022162.00166.50161.40166.50166.5092,400
30 Sept 2022165.20165.20161.40164.80164.80132,244
29 Sept 2022166.10166.10160.80161.80161.8099,418
28 Sept 2022165.00166.10161.20165.90165.90103,956
27 Sept 2022165.70167.90164.90165.30165.30116,215
26 Sept 2022163.50167.20163.50165.30165.3083,718
23 Sept 2022169.60169.90165.00165.50165.50124,634
22 Sept 2022172.00172.00169.30169.50169.5096,320
21 Sept 2022171.60173.80169.50173.30173.3065,789
20 Sept 2022174.40176.50171.60171.60171.6071,419
19 Sept 2022172.50175.20171.00174.40174.4079,915
16 Sept 2022175.70175.70171.70172.70172.70230,996
15 Sept 2022174.40180.20174.40177.60177.60107,788
14 Sept 2022176.70176.90173.40174.40174.40136,223
13 Sept 2022179.80180.40177.30178.10178.10121,218
12 Sept 2022176.20180.10176.10179.80179.8081,872
09 Sept 2022174.30177.00173.00176.20176.2066,459
08 Sept 2022171.00175.00170.80173.00173.0096,819
07 Sept 2022169.90173.10169.70172.70172.70113,905
06 Sept 2022172.00174.00170.30171.40171.40108,852
05 Sept 2022173.80173.80170.40172.30172.30129,079
02 Sept 2022171.10176.70171.00176.70176.7066,022
01 Sept 2022176.30176.30170.70171.10171.10247,537
31 Aug 2022178.40179.20175.30177.90177.90578,349
30 Aug 2022177.00181.60177.00178.40178.40101,243
29 Aug 2022176.90177.90173.80177.00177.00107,220
26 Aug 2022180.30181.70177.60177.70177.70112,690
25 Aug 2022180.30182.40179.50180.30180.30117,845
24 Aug 2022180.50180.80178.00180.30180.3095,416
23 Aug 2022179.60182.50179.40180.90180.90103,852
22 Aug 2022184.50184.50180.00180.00180.0084,362
19 Aug 2022186.90188.30185.40185.50185.5057,114
18 Aug 2022187.50190.10187.50189.00189.0098,520
17 Aug 2022191.00191.40187.30187.70187.7068,997
16 Aug 2022187.00191.30187.00191.10191.10122,297
15 Aug 2022189.00189.00187.00187.00187.0056,637
12 Aug 2022189.10191.10189.00189.30189.3092,169
11 Aug 2022190.20191.70188.50189.10189.1067,378
10 Aug 2022185.00190.60184.70190.30190.3072,568
09 Aug 2022187.90187.90184.80185.80185.8056,461
08 Aug 2022187.60189.60187.60188.00188.0058,837
05 Aug 2022190.70190.70185.90186.10186.1058,595
04 Aug 2022188.10190.20187.80188.80188.80113,350
03 Aug 2022185.20188.00183.60187.20187.20130,156
02 Aug 2022186.50187.40183.60185.20185.2062,531
01 Aug 2022189.00189.20185.20187.00187.0079,492
29 Jul 2022186.10188.70186.00188.70188.70119,788
28 Jul 2022182.00185.90181.00185.90185.90104,950
27 Jul 2022181.10183.30181.10182.00182.00147,192
26 Jul 2022183.60183.60179.70180.40180.4092,010
25 Jul 2022183.30183.50180.90182.70182.70137,426
22 Jul 2022183.90184.60181.50183.30183.3095,507
21 Jul 2022181.50184.00179.20183.90183.90137,262
20 Jul 2022181.70183.40179.00181.50181.50119,844
19 Jul 2022177.80181.90172.00181.70181.70178,932
18 Jul 2022171.00175.30170.90175.30175.30117,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...