UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
169.60-3.30 (-1.91%)
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 2022169.20172.20168.90171.50171.50173,355
14 Jul 2022169.20171.40167.00169.20169.20176,596
13 Jul 2022175.10175.10169.50170.90170.90103,912
12 Jul 2022167.00175.10167.00175.10175.10108,865
11 Jul 2022173.80173.80168.00169.20169.20109,516
08 Jul 2022172.10175.50170.60174.90174.9084,094
07 Jul 2022165.00172.10164.90172.10172.10132,394
06 Jul 2022162.10164.70161.50163.80163.80109,100
05 Jul 2022167.80167.90160.70160.70160.70200,411
04 Jul 2022166.10167.40164.90166.30166.3046,440
01 Jul 2022165.00168.10162.10165.70165.70130,583
30 Jun 2022168.20168.40162.10164.60164.60210,462
29 Jun 2022170.90171.10168.20170.50170.50102,902
28 Jun 2022171.60174.20170.60170.90170.9093,152
27 Jun 2022166.80172.20166.40171.30171.30114,109
23 Jun 2022173.80173.80162.90163.30163.30114,131
22 Jun 2022172.20172.90167.00169.70169.7089,582
21 Jun 2022172.80176.10172.60173.70173.70154,944
20 Jun 2022172.00172.20169.70171.80171.8055,397
17 Jun 2022170.50175.00170.10171.30171.30351,006
16 Jun 2022176.40176.70170.90171.30171.3084,249
15 Jun 2022173.90178.00173.00176.50176.5099,436
14 Jun 2022173.30174.10171.10171.20171.20112,148
13 Jun 2022178.60178.60171.60171.80171.80289,067
10 Jun 2022183.90184.00179.30179.60179.6080,157
09 Jun 2022186.40186.70183.60183.90183.9073,499
08 Jun 2022186.50188.70185.50186.40186.40104,308
07 Jun 2022189.80190.20184.90186.50186.50120,507
03 Jun 2022187.80189.10186.60187.40187.40105,119
02 Jun 2022184.00188.00184.00187.40187.4082,650
01 Jun 2022183.40185.70182.60184.20184.20242,132
31 May 2022182.70183.30178.80178.80178.801,485,368
30 May 2022185.00185.00182.70182.70182.70145,917
27 May 2022179.10183.30178.40183.30183.30177,992
25 May 2022175.30177.50174.10175.50175.50111,217
24 May 2022174.20176.20172.90174.10174.10133,777
23 May 2022173.40175.20171.40174.40174.40184,458
20 May 2022177.00177.00171.00171.40171.40311,887
19 May 2022174.30174.90172.40174.70174.70150,764
18 May 2022175.60178.10174.30174.80174.80192,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...