UK markets close in 7 hours 35 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
282.50-0.20 (-0.07%)
As of 09:55AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024282.00282.80281.50282.50282.50170,756
24 Apr 2024283.40284.70280.80282.70282.703,563,861
23 Apr 2024283.60286.00280.30282.60282.605,794,591
22 Apr 2024281.40283.00278.80282.60282.603,657,773
19 Apr 2024275.00281.80275.00280.20280.2011,952,420
18 Apr 2024293.90295.40285.90292.30292.304,049,958
17 Apr 2024291.30292.90283.00288.10288.104,797,897
16 Apr 2024284.60284.60280.60282.50282.504,054,978
15 Apr 2024284.40290.50284.30287.00287.002,814,699
12 Apr 2024285.70288.60283.10284.40284.403,340,538
11 Apr 2024287.00287.50277.90283.00283.004,883,259
10 Apr 2024292.90293.50287.00291.40291.402,182,384
09 Apr 2024294.00295.30290.60291.10291.102,991,085
08 Apr 2024293.60295.70292.60293.70293.702,699,464
05 Apr 2024288.10290.80286.30290.60290.602,702,154
04 Apr 2024288.40291.40287.80290.50290.502,346,966
03 Apr 2024290.00290.00283.50287.60287.604,375,661
02 Apr 2024291.00295.40288.80292.40292.404,711,601
28 Mar 2024300.00301.35290.10290.10290.106,086,699
28 Mar 202410.5 Dividend
27 Mar 2024318.30321.10317.05317.95307.454,056,798
26 Mar 2024315.10318.90314.70318.00307.503,423,456
25 Mar 2024315.05316.85312.80314.85304.452,584,962
22 Mar 2024312.25316.35311.70314.95304.552,847,501
21 Mar 2024309.00312.25308.60312.25301.943,749,917
20 Mar 2024306.20308.25304.30306.90296.763,121,634
19 Mar 2024305.70307.10302.90306.20296.094,363,161
18 Mar 2024309.05309.80305.00305.75295.652,951,188
15 Mar 2024304.85311.30304.80307.85297.685,926,881
14 Mar 2024304.25306.90303.45305.10295.023,019,222
13 Mar 2024302.50304.65300.75304.25294.202,609,873
12 Mar 2024297.60303.65296.20302.65292.664,423,798
11 Mar 2024296.85298.45295.10296.35286.562,056,873
08 Mar 2024295.00298.40294.00298.00288.162,409,770
07 Mar 2024293.00296.80292.35294.60284.871,987,322
06 Mar 2024292.60294.65291.65294.35284.632,408,935
05 Mar 2024290.50294.15290.20293.00283.323,225,755
04 Mar 2024290.00291.10288.35289.45279.892,037,980
01 Mar 2024288.50295.60288.45289.95280.374,529,340
29 Feb 2024286.00286.50283.60285.10275.683,960,848
28 Feb 2024281.35286.30281.35285.70276.272,416,571
27 Feb 2024280.50283.30279.90281.35272.062,655,582
26 Feb 2024280.80282.60279.50280.50271.242,253,278
23 Feb 2024279.20282.05278.95280.80271.532,625,224
22 Feb 2024278.05280.15277.15278.30269.113,004,067
21 Feb 2024274.10276.20272.50276.20267.082,491,658
20 Feb 2024270.25274.35270.05274.00264.952,519,462
19 Feb 2024269.50271.15269.25270.85261.911,778,723
16 Feb 2024270.55271.40268.90270.00261.083,118,134
15 Feb 2024267.35271.10267.15269.25260.363,035,780
14 Feb 2024263.95266.55263.70265.85257.072,396,912
13 Feb 2024263.50264.55262.80264.55255.812,589,919
12 Feb 2024262.00263.30261.45263.20254.512,011,150
09 Feb 2024261.50264.55259.50260.55251.953,038,379
08 Feb 2024259.60262.10259.55260.90252.282,273,808
07 Feb 2024258.00259.60256.85259.20250.642,656,694
06 Feb 2024255.10258.00253.90257.80249.294,037,276
05 Feb 2024258.40258.50252.90252.90244.552,394,147
02 Feb 2024256.00258.25255.35257.35248.853,079,512
01 Feb 2024249.90254.85249.25253.25244.893,566,787
31 Jan 2024249.00251.20248.85249.90241.654,663,224
30 Jan 2024248.40249.60246.90249.05240.834,785,622
29 Jan 2024253.65253.75247.10247.15238.995,904,982
26 Jan 2024238.80254.30236.50253.40245.039,320,555
25 Jan 2024249.75250.95247.20250.95242.663,656,843
24 Jan 2024249.45250.95247.50250.10241.842,552,169
23 Jan 2024247.05248.40244.70247.05238.893,024,903
22 Jan 2024246.45248.10244.40245.60237.493,710,984
19 Jan 2024248.00249.10244.90245.40237.302,669,349
18 Jan 2024246.75248.90245.35247.30239.132,428,259
17 Jan 2024245.30247.30244.45246.65238.502,472,581
16 Jan 2024247.25248.60245.60247.70239.522,376,447
15 Jan 2024252.00252.65243.70248.25240.053,422,547
12 Jan 2024248.00250.45246.90249.90241.652,605,473
11 Jan 2024250.00251.55246.05247.05238.892,756,734
10 Jan 2024248.90250.25247.25248.35240.151,853,314
09 Jan 2024251.00251.10246.15248.15239.962,479,703
08 Jan 2024248.20250.80247.60250.00241.743,640,623
05 Jan 2024248.95250.45247.65247.65239.471,777,789
04 Jan 2024254.90255.00248.05250.15241.895,208,497
03 Jan 2024260.25260.50253.80255.45247.013,598,078
02 Jan 2024261.95264.85259.70260.25251.663,149,576
29 Dec 2023261.50262.40260.95261.70253.061,950,418
28 Dec 2023262.00262.45260.75261.55252.911,740,901
27 Dec 2023260.20262.80260.00261.90253.252,151,781
22 Dec 2023259.30261.15259.10259.75251.171,608,410
21 Dec 2023260.80261.00258.40259.65251.082,007,782
20 Dec 2023260.15262.10258.70261.45252.822,920,512
19 Dec 2023259.55260.90259.00259.70251.122,368,684
18 Dec 2023260.65261.90259.35259.55250.982,561,103
15 Dec 2023259.00262.35258.95261.00252.385,298,272
14 Dec 2023255.30258.15255.15258.15249.624,198,227
13 Dec 2023255.15256.35253.00253.00244.644,930,559
12 Dec 2023255.00256.10254.25255.15246.723,072,161
11 Dec 2023252.90255.00251.60254.90246.482,836,514
08 Dec 2023249.95253.95249.60252.70244.352,640,583
07 Dec 2023252.00253.80249.80250.10241.843,224,667
06 Dec 2023248.30253.30247.30252.00243.683,273,476
05 Dec 2023244.80250.25244.75250.10241.843,799,239
04 Dec 2023245.05246.55244.20244.55236.472,169,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...