UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
219.40-3.60 (-1.61%)
At close: 05:29PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023220.00220.00216.60219.40219.40235,331
02 Feb 2023218.60223.20218.60223.00223.00177,784
01 Feb 2023217.00218.80216.80217.60217.60146,681
31 Jan 2023215.40217.00214.80216.60216.60192,671
30 Jan 2023216.00217.40214.80216.40216.40206,273
27 Jan 2023217.00218.40214.40216.20216.20151,813
26 Jan 2023216.20216.20206.80213.40213.40186,308
25 Jan 2023217.40220.20216.00217.40217.40118,709
24 Jan 2023215.40217.40214.00216.80216.8086,391
23 Jan 2023212.80215.20212.60214.80214.8091,478
20 Jan 2023209.00212.40209.00212.40212.40122,085
19 Jan 2023213.20213.20208.40208.40208.40173,695
18 Jan 2023211.80215.60211.80215.00215.0099,419
17 Jan 2023212.00212.80210.00211.80211.80121,016
16 Jan 2023210.60212.20210.00212.00212.0068,427
13 Jan 2023211.60212.00209.80210.60210.6097,791
12 Jan 2023209.60212.40209.00211.80211.80122,440
11 Jan 2023205.00209.40205.00209.20209.20130,238
10 Jan 2023207.20207.80203.60205.80205.8093,845
09 Jan 2023205.80211.60205.80207.80207.80192,100
05 Jan 2023202.00203.20201.20203.20203.2066,496
04 Jan 2023203.60204.20201.20203.00203.00174,802
03 Jan 2023201.80205.20201.40203.40203.40109,748
02 Jan 2023199.00201.60199.00201.60201.6063,776
30 Dec 2022199.70200.20198.10198.10198.1073,322
29 Dec 2022191.50199.80191.30199.70199.7061,821
28 Dec 2022201.00201.40198.60198.90198.9050,661
27 Dec 2022199.00201.80199.00201.00201.0047,355
23 Dec 2022198.00200.20198.00199.50199.50109,285
22 Dec 2022200.80202.00198.00198.60198.6080,932
21 Dec 2022198.00201.00198.00200.80200.8067,046
20 Dec 2022198.20199.00196.60198.40198.40105,020
19 Dec 2022199.80201.40199.40200.20200.2097,720
16 Dec 2022201.60203.00199.20200.00200.00229,752
15 Dec 2022204.40205.40201.00201.60201.60129,786
14 Dec 2022208.00208.00205.40207.00207.00203,680
13 Dec 2022204.00209.20203.60208.00208.00231,229
12 Dec 2022202.60203.20201.40202.80202.80141,773
09 Dec 2022201.40204.40201.40204.40204.40117,632
08 Dec 2022200.60202.00200.40200.60200.6093,857
07 Dec 2022202.60202.60199.90201.20201.20159,590
06 Dec 2022202.80203.80201.80202.60202.60154,712
05 Dec 2022202.20203.40200.80202.80202.8075,847
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...