AB Volvo (publ) (VOLV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 172.90 | 173.30 | 168.90 | 169.60 | 169.60 | 72,987 |
| 06 Oct 2022 | 172.30 | 174.50 | 172.10 | 172.90 | 172.90 | 53,407 |
| 05 Oct 2022 | 174.00 | 174.80 | 171.10 | 172.30 | 172.30 | 82,300 |
| 04 Oct 2022 | 168.40 | 174.30 | 167.90 | 174.30 | 174.30 | 152,654 |
| 03 Oct 2022 | 162.00 | 166.50 | 161.40 | 166.50 | 166.50 | 92,400 |
| 30 Sept 2022 | 165.20 | 165.20 | 161.40 | 164.80 | 164.80 | 132,244 |
| 29 Sept 2022 | 166.10 | 166.10 | 160.80 | 161.80 | 161.80 | 99,418 |
| 28 Sept 2022 | 165.00 | 166.10 | 161.20 | 165.90 | 165.90 | 103,956 |
| 27 Sept 2022 | 165.70 | 167.90 | 164.90 | 165.30 | 165.30 | 116,215 |
| 26 Sept 2022 | 163.50 | 167.20 | 163.50 | 165.30 | 165.30 | 83,718 |
| 23 Sept 2022 | 169.60 | 169.90 | 165.00 | 165.50 | 165.50 | 124,634 |
| 22 Sept 2022 | 172.00 | 172.00 | 169.30 | 169.50 | 169.50 | 96,320 |
| 21 Sept 2022 | 171.60 | 173.80 | 169.50 | 173.30 | 173.30 | 65,789 |
| 20 Sept 2022 | 174.40 | 176.50 | 171.60 | 171.60 | 171.60 | 71,419 |
| 19 Sept 2022 | 172.50 | 175.20 | 171.00 | 174.40 | 174.40 | 79,915 |
| 16 Sept 2022 | 175.70 | 175.70 | 171.70 | 172.70 | 172.70 | 230,996 |
| 15 Sept 2022 | 174.40 | 180.20 | 174.40 | 177.60 | 177.60 | 107,788 |
| 14 Sept 2022 | 176.70 | 176.90 | 173.40 | 174.40 | 174.40 | 136,223 |
| 13 Sept 2022 | 179.80 | 180.40 | 177.30 | 178.10 | 178.10 | 121,218 |
| 12 Sept 2022 | 176.20 | 180.10 | 176.10 | 179.80 | 179.80 | 81,872 |
| 09 Sept 2022 | 174.30 | 177.00 | 173.00 | 176.20 | 176.20 | 66,459 |
| 08 Sept 2022 | 171.00 | 175.00 | 170.80 | 173.00 | 173.00 | 96,819 |
| 07 Sept 2022 | 169.90 | 173.10 | 169.70 | 172.70 | 172.70 | 113,905 |
| 06 Sept 2022 | 172.00 | 174.00 | 170.30 | 171.40 | 171.40 | 108,852 |
| 05 Sept 2022 | 173.80 | 173.80 | 170.40 | 172.30 | 172.30 | 129,079 |
| 02 Sept 2022 | 171.10 | 176.70 | 171.00 | 176.70 | 176.70 | 66,022 |
| 01 Sept 2022 | 176.30 | 176.30 | 170.70 | 171.10 | 171.10 | 247,537 |
| 31 Aug 2022 | 178.40 | 179.20 | 175.30 | 177.90 | 177.90 | 578,349 |
| 30 Aug 2022 | 177.00 | 181.60 | 177.00 | 178.40 | 178.40 | 101,243 |
| 29 Aug 2022 | 176.90 | 177.90 | 173.80 | 177.00 | 177.00 | 107,220 |
| 26 Aug 2022 | 180.30 | 181.70 | 177.60 | 177.70 | 177.70 | 112,690 |
| 25 Aug 2022 | 180.30 | 182.40 | 179.50 | 180.30 | 180.30 | 117,845 |
| 24 Aug 2022 | 180.50 | 180.80 | 178.00 | 180.30 | 180.30 | 95,416 |
| 23 Aug 2022 | 179.60 | 182.50 | 179.40 | 180.90 | 180.90 | 103,852 |
| 22 Aug 2022 | 184.50 | 184.50 | 180.00 | 180.00 | 180.00 | 84,362 |
| 19 Aug 2022 | 186.90 | 188.30 | 185.40 | 185.50 | 185.50 | 57,114 |
| 18 Aug 2022 | 187.50 | 190.10 | 187.50 | 189.00 | 189.00 | 98,520 |
| 17 Aug 2022 | 191.00 | 191.40 | 187.30 | 187.70 | 187.70 | 68,997 |
| 16 Aug 2022 | 187.00 | 191.30 | 187.00 | 191.10 | 191.10 | 122,297 |
| 15 Aug 2022 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | 56,637 |
| 12 Aug 2022 | 189.10 | 191.10 | 189.00 | 189.30 | 189.30 | 92,169 |
| 11 Aug 2022 | 190.20 | 191.70 | 188.50 | 189.10 | 189.10 | 67,378 |
| 10 Aug 2022 | 185.00 | 190.60 | 184.70 | 190.30 | 190.30 | 72,568 |
| 09 Aug 2022 | 187.90 | 187.90 | 184.80 | 185.80 | 185.80 | 56,461 |
| 08 Aug 2022 | 187.60 | 189.60 | 187.60 | 188.00 | 188.00 | 58,837 |
| 05 Aug 2022 | 190.70 | 190.70 | 185.90 | 186.10 | 186.10 | 58,595 |
| 04 Aug 2022 | 188.10 | 190.20 | 187.80 | 188.80 | 188.80 | 113,350 |
| 03 Aug 2022 | 185.20 | 188.00 | 183.60 | 187.20 | 187.20 | 130,156 |
| 02 Aug 2022 | 186.50 | 187.40 | 183.60 | 185.20 | 185.20 | 62,531 |
| 01 Aug 2022 | 189.00 | 189.20 | 185.20 | 187.00 | 187.00 | 79,492 |
| 29 Jul 2022 | 186.10 | 188.70 | 186.00 | 188.70 | 188.70 | 119,788 |
| 28 Jul 2022 | 182.00 | 185.90 | 181.00 | 185.90 | 185.90 | 104,950 |
| 27 Jul 2022 | 181.10 | 183.30 | 181.10 | 182.00 | 182.00 | 147,192 |
| 26 Jul 2022 | 183.60 | 183.60 | 179.70 | 180.40 | 180.40 | 92,010 |
| 25 Jul 2022 | 183.30 | 183.50 | 180.90 | 182.70 | 182.70 | 137,426 |
| 22 Jul 2022 | 183.90 | 184.60 | 181.50 | 183.30 | 183.30 | 95,507 |
| 21 Jul 2022 | 181.50 | 184.00 | 179.20 | 183.90 | 183.90 | 137,262 |
| 20 Jul 2022 | 181.70 | 183.40 | 179.00 | 181.50 | 181.50 | 119,844 |
| 19 Jul 2022 | 177.80 | 181.90 | 172.00 | 181.70 | 181.70 | 178,932 |
| 18 Jul 2022 | 171.00 | 175.30 | 170.90 | 175.30 | 175.30 | 117,062 |
| 15 Jul 2022 | 169.20 | 172.20 | 168.90 | 171.50 | 171.50 | 173,355 |
| 14 Jul 2022 | 169.20 | 171.40 | 167.00 | 169.20 | 169.20 | 176,596 |
| 13 Jul 2022 | 175.10 | 175.10 | 169.50 | 170.90 | 170.90 | 103,912 |
| 12 Jul 2022 | 167.00 | 175.10 | 167.00 | 175.10 | 175.10 | 108,865 |
| 11 Jul 2022 | 173.80 | 173.80 | 168.00 | 169.20 | 169.20 | 109,516 |
| 08 Jul 2022 | 172.10 | 175.50 | 170.60 | 174.90 | 174.90 | 84,094 |
| 07 Jul 2022 | 165.00 | 172.10 | 164.90 | 172.10 | 172.10 | 132,394 |
| 06 Jul 2022 | 162.10 | 164.70 | 161.50 | 163.80 | 163.80 | 109,100 |
| 05 Jul 2022 | 167.80 | 167.90 | 160.70 | 160.70 | 160.70 | 200,411 |
| 04 Jul 2022 | 166.10 | 167.40 | 164.90 | 166.30 | 166.30 | 46,440 |
| 01 Jul 2022 | 165.00 | 168.10 | 162.10 | 165.70 | 165.70 | 130,583 |
| 30 Jun 2022 | 168.20 | 168.40 | 162.10 | 164.60 | 164.60 | 210,462 |
| 29 Jun 2022 | 170.90 | 171.10 | 168.20 | 170.50 | 170.50 | 102,902 |
| 28 Jun 2022 | 171.60 | 174.20 | 170.60 | 170.90 | 170.90 | 93,152 |
| 27 Jun 2022 | 166.80 | 172.20 | 166.40 | 171.30 | 171.30 | 114,109 |
| 23 Jun 2022 | 173.80 | 173.80 | 162.90 | 163.30 | 163.30 | 114,131 |
| 22 Jun 2022 | 172.20 | 172.90 | 167.00 | 169.70 | 169.70 | 89,582 |
| 21 Jun 2022 | 172.80 | 176.10 | 172.60 | 173.70 | 173.70 | 154,944 |
| 20 Jun 2022 | 172.00 | 172.20 | 169.70 | 171.80 | 171.80 | 55,397 |
| 17 Jun 2022 | 170.50 | 175.00 | 170.10 | 171.30 | 171.30 | 351,006 |
| 16 Jun 2022 | 176.40 | 176.70 | 170.90 | 171.30 | 171.30 | 84,249 |
| 15 Jun 2022 | 173.90 | 178.00 | 173.00 | 176.50 | 176.50 | 99,436 |
| 14 Jun 2022 | 173.30 | 174.10 | 171.10 | 171.20 | 171.20 | 112,148 |
| 13 Jun 2022 | 178.60 | 178.60 | 171.60 | 171.80 | 171.80 | 289,067 |
| 10 Jun 2022 | 183.90 | 184.00 | 179.30 | 179.60 | 179.60 | 80,157 |
| 09 Jun 2022 | 186.40 | 186.70 | 183.60 | 183.90 | 183.90 | 73,499 |
| 08 Jun 2022 | 186.50 | 188.70 | 185.50 | 186.40 | 186.40 | 104,308 |
| 07 Jun 2022 | 189.80 | 190.20 | 184.90 | 186.50 | 186.50 | 120,507 |
| 03 Jun 2022 | 187.80 | 189.10 | 186.60 | 187.40 | 187.40 | 105,119 |
| 02 Jun 2022 | 184.00 | 188.00 | 184.00 | 187.40 | 187.40 | 82,650 |
| 01 Jun 2022 | 183.40 | 185.70 | 182.60 | 184.20 | 184.20 | 242,132 |
| 31 May 2022 | 182.70 | 183.30 | 178.80 | 178.80 | 178.80 | 1,485,368 |
| 30 May 2022 | 185.00 | 185.00 | 182.70 | 182.70 | 182.70 | 145,917 |
| 27 May 2022 | 179.10 | 183.30 | 178.40 | 183.30 | 183.30 | 177,992 |
| 25 May 2022 | 175.30 | 177.50 | 174.10 | 175.50 | 175.50 | 111,217 |
| 24 May 2022 | 174.20 | 176.20 | 172.90 | 174.10 | 174.10 | 133,777 |
| 23 May 2022 | 173.40 | 175.20 | 171.40 | 174.40 | 174.40 | 184,458 |
| 20 May 2022 | 177.00 | 177.00 | 171.00 | 171.40 | 171.40 | 311,887 |
| 19 May 2022 | 174.30 | 174.90 | 172.40 | 174.70 | 174.70 | 150,764 |
| 18 May 2022 | 175.60 | 178.10 | 174.30 | 174.80 | 174.80 | 192,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
