AB Volvo (publ) (VOLV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 220.00 | 220.00 | 216.60 | 219.40 | 219.40 | 235,331 |
| 02 Feb 2023 | 218.60 | 223.20 | 218.60 | 223.00 | 223.00 | 177,784 |
| 01 Feb 2023 | 217.00 | 218.80 | 216.80 | 217.60 | 217.60 | 146,681 |
| 31 Jan 2023 | 215.40 | 217.00 | 214.80 | 216.60 | 216.60 | 192,671 |
| 30 Jan 2023 | 216.00 | 217.40 | 214.80 | 216.40 | 216.40 | 206,273 |
| 27 Jan 2023 | 217.00 | 218.40 | 214.40 | 216.20 | 216.20 | 151,813 |
| 26 Jan 2023 | 216.20 | 216.20 | 206.80 | 213.40 | 213.40 | 186,308 |
| 25 Jan 2023 | 217.40 | 220.20 | 216.00 | 217.40 | 217.40 | 118,709 |
| 24 Jan 2023 | 215.40 | 217.40 | 214.00 | 216.80 | 216.80 | 86,391 |
| 23 Jan 2023 | 212.80 | 215.20 | 212.60 | 214.80 | 214.80 | 91,478 |
| 20 Jan 2023 | 209.00 | 212.40 | 209.00 | 212.40 | 212.40 | 122,085 |
| 19 Jan 2023 | 213.20 | 213.20 | 208.40 | 208.40 | 208.40 | 173,695 |
| 18 Jan 2023 | 211.80 | 215.60 | 211.80 | 215.00 | 215.00 | 99,419 |
| 17 Jan 2023 | 212.00 | 212.80 | 210.00 | 211.80 | 211.80 | 121,016 |
| 16 Jan 2023 | 210.60 | 212.20 | 210.00 | 212.00 | 212.00 | 68,427 |
| 13 Jan 2023 | 211.60 | 212.00 | 209.80 | 210.60 | 210.60 | 97,791 |
| 12 Jan 2023 | 209.60 | 212.40 | 209.00 | 211.80 | 211.80 | 122,440 |
| 11 Jan 2023 | 205.00 | 209.40 | 205.00 | 209.20 | 209.20 | 130,238 |
| 10 Jan 2023 | 207.20 | 207.80 | 203.60 | 205.80 | 205.80 | 93,845 |
| 09 Jan 2023 | 205.80 | 211.60 | 205.80 | 207.80 | 207.80 | 192,100 |
| 05 Jan 2023 | 202.00 | 203.20 | 201.20 | 203.20 | 203.20 | 66,496 |
| 04 Jan 2023 | 203.60 | 204.20 | 201.20 | 203.00 | 203.00 | 174,802 |
| 03 Jan 2023 | 201.80 | 205.20 | 201.40 | 203.40 | 203.40 | 109,748 |
| 02 Jan 2023 | 199.00 | 201.60 | 199.00 | 201.60 | 201.60 | 63,776 |
| 30 Dec 2022 | 199.70 | 200.20 | 198.10 | 198.10 | 198.10 | 73,322 |
| 29 Dec 2022 | 191.50 | 199.80 | 191.30 | 199.70 | 199.70 | 61,821 |
| 28 Dec 2022 | 201.00 | 201.40 | 198.60 | 198.90 | 198.90 | 50,661 |
| 27 Dec 2022 | 199.00 | 201.80 | 199.00 | 201.00 | 201.00 | 47,355 |
| 23 Dec 2022 | 198.00 | 200.20 | 198.00 | 199.50 | 199.50 | 109,285 |
| 22 Dec 2022 | 200.80 | 202.00 | 198.00 | 198.60 | 198.60 | 80,932 |
| 21 Dec 2022 | 198.00 | 201.00 | 198.00 | 200.80 | 200.80 | 67,046 |
| 20 Dec 2022 | 198.20 | 199.00 | 196.60 | 198.40 | 198.40 | 105,020 |
| 19 Dec 2022 | 199.80 | 201.40 | 199.40 | 200.20 | 200.20 | 97,720 |
| 16 Dec 2022 | 201.60 | 203.00 | 199.20 | 200.00 | 200.00 | 229,752 |
| 15 Dec 2022 | 204.40 | 205.40 | 201.00 | 201.60 | 201.60 | 129,786 |
| 14 Dec 2022 | 208.00 | 208.00 | 205.40 | 207.00 | 207.00 | 203,680 |
| 13 Dec 2022 | 204.00 | 209.20 | 203.60 | 208.00 | 208.00 | 231,229 |
| 12 Dec 2022 | 202.60 | 203.20 | 201.40 | 202.80 | 202.80 | 141,773 |
| 09 Dec 2022 | 201.40 | 204.40 | 201.40 | 204.40 | 204.40 | 117,632 |
| 08 Dec 2022 | 200.60 | 202.00 | 200.40 | 200.60 | 200.60 | 93,857 |
| 07 Dec 2022 | 202.60 | 202.60 | 199.90 | 201.20 | 201.20 | 159,590 |
| 06 Dec 2022 | 202.80 | 203.80 | 201.80 | 202.60 | 202.60 | 154,712 |
| 05 Dec 2022 | 202.20 | 203.40 | 200.80 | 202.80 | 202.80 | 75,847 |
| 02 Dec 2022 | 200.00 | 202.60 | 190.00 | 202.20 | 202.20 | 190,123 |
| 01 Dec 2022 | 202.40 | 203.20 | 200.20 | 202.00 | 202.00 | 320,485 |
| 30 Nov 2022 | 203.80 | 203.80 | 199.80 | 199.80 | 199.80 | 1,925,886 |
| 29 Nov 2022 | 202.20 | 203.60 | 201.00 | 201.40 | 201.40 | 158,429 |
| 28 Nov 2022 | 204.00 | 205.20 | 201.20 | 201.40 | 201.40 | 187,445 |
| 25 Nov 2022 | 202.20 | 206.20 | 202.20 | 206.20 | 206.20 | 141,171 |
| 24 Nov 2022 | 203.00 | 203.80 | 201.60 | 202.20 | 202.20 | 113,373 |
| 23 Nov 2022 | 203.20 | 204.40 | 202.60 | 203.20 | 203.20 | 208,702 |
| 22 Nov 2022 | 201.80 | 204.20 | 200.20 | 203.20 | 203.20 | 383,458 |
| 21 Nov 2022 | 201.80 | 202.40 | 200.80 | 201.80 | 201.80 | 157,642 |
| 18 Nov 2022 | 201.00 | 203.20 | 200.40 | 202.00 | 202.00 | 94,322 |
| 17 Nov 2022 | 199.20 | 201.00 | 196.20 | 199.10 | 199.10 | 94,782 |
| 16 Nov 2022 | 201.60 | 202.20 | 198.30 | 199.40 | 199.40 | 113,341 |
| 15 Nov 2022 | 202.60 | 202.60 | 198.50 | 201.60 | 201.60 | 125,097 |
| 14 Nov 2022 | 202.00 | 204.40 | 200.60 | 202.20 | 202.20 | 151,853 |
| 11 Nov 2022 | 203.80 | 205.40 | 199.80 | 202.40 | 202.40 | 165,773 |
| 10 Nov 2022 | 197.40 | 203.80 | 196.90 | 203.80 | 203.80 | 180,884 |
| 09 Nov 2022 | 197.70 | 199.40 | 196.80 | 199.00 | 199.00 | 234,105 |
| 08 Nov 2022 | 195.20 | 198.40 | 195.20 | 197.70 | 197.70 | 204,230 |
| 07 Nov 2022 | 193.40 | 197.30 | 192.80 | 196.50 | 196.50 | 158,579 |
| 04 Nov 2022 | 190.80 | 195.00 | 190.80 | 195.00 | 195.00 | 105,314 |
| 03 Nov 2022 | 190.30 | 191.50 | 188.30 | 190.00 | 190.00 | 131,495 |
| 02 Nov 2022 | 191.10 | 192.80 | 190.70 | 192.20 | 192.20 | 241,162 |
| 01 Nov 2022 | 189.40 | 192.90 | 189.40 | 191.10 | 191.10 | 218,026 |
| 31 Oct 2022 | 188.70 | 189.10 | 186.60 | 188.60 | 188.60 | 162,919 |
| 28 Oct 2022 | 184.30 | 189.00 | 183.50 | 189.00 | 189.00 | 141,916 |
| 27 Oct 2022 | 184.20 | 186.80 | 184.10 | 186.20 | 186.20 | 125,649 |
| 26 Oct 2022 | 182.70 | 184.30 | 181.20 | 184.20 | 184.20 | 114,776 |
| 25 Oct 2022 | 180.40 | 182.70 | 178.70 | 182.70 | 182.70 | 117,301 |
| 24 Oct 2022 | 178.70 | 180.70 | 177.30 | 180.00 | 180.00 | 104,683 |
| 21 Oct 2022 | 175.30 | 177.60 | 173.60 | 177.50 | 177.50 | 114,179 |
| 20 Oct 2022 | 178.70 | 178.70 | 172.80 | 176.20 | 176.20 | 184,958 |
| 19 Oct 2022 | 184.10 | 185.30 | 182.40 | 183.10 | 183.10 | 153,890 |
| 18 Oct 2022 | 180.60 | 184.70 | 178.40 | 184.10 | 184.10 | 137,036 |
| 17 Oct 2022 | 174.40 | 178.10 | 173.10 | 177.70 | 177.70 | 106,665 |
| 14 Oct 2022 | 175.90 | 177.30 | 173.50 | 174.40 | 174.40 | 91,252 |
| 13 Oct 2022 | 170.00 | 176.60 | 169.30 | 175.90 | 175.90 | 207,746 |
| 12 Oct 2022 | 170.60 | 172.10 | 169.00 | 170.80 | 170.80 | 180,199 |
| 11 Oct 2022 | 169.30 | 170.30 | 167.30 | 169.90 | 169.90 | 147,044 |
| 10 Oct 2022 | 169.40 | 172.00 | 168.30 | 170.00 | 170.00 | 58,981 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
