UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
272.40+2.00 (+0.74%)
At close: 05:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024270.40273.40270.30272.40272.401,574,295
25 Jul 2024268.00270.40266.30270.40270.402,078,694
24 Jul 2024277.20278.30270.10270.60270.605,150,628
23 Jul 2024286.50288.80278.40281.10281.103,387,608
22 Jul 2024283.10288.70283.00286.30286.302,771,376
19 Jul 2024287.20289.80281.20281.40281.402,992,961
18 Jul 2024276.00292.50271.70287.20287.207,284,469
17 Jul 2024270.80272.30264.40271.20271.204,628,296
16 Jul 2024272.00275.70271.10275.50275.502,059,086
15 Jul 2024274.10274.20272.00273.20273.202,009,251
12 Jul 2024269.60275.90269.30275.90275.902,740,091
11 Jul 2024268.00269.60266.40269.60269.602,396,118
10 Jul 2024263.70266.40262.60266.40266.401,849,846
09 Jul 2024266.30266.50262.60263.20263.201,863,898
08 Jul 2024267.00267.90264.20266.50266.502,772,579
05 Jul 2024269.00272.10265.80266.40266.401,786,401
04 Jul 2024268.70271.40268.20268.60268.601,533,077
03 Jul 2024267.50268.90264.50267.20267.203,038,087
02 Jul 2024271.70272.10265.70266.50266.502,827,335
01 Jul 2024273.80275.30272.10273.40273.402,015,109
28 Jun 2024269.50272.60268.70271.10271.103,004,837
27 Jun 2024268.20269.60266.60267.10267.102,097,349
26 Jun 2024268.40270.30266.70268.30268.302,719,631
25 Jun 2024270.00270.50267.70267.70267.701,991,965
24 Jun 2024264.80271.40264.50271.30271.302,465,314
20 Jun 2024265.30269.50265.30267.90267.904,118,337
19 Jun 2024264.70266.70263.70264.90264.901,986,998
18 Jun 2024266.50268.20263.10265.10265.102,798,872
17 Jun 2024265.00266.30263.30264.20264.202,769,785
14 Jun 2024269.20269.60262.10263.60263.604,486,521
13 Jun 2024273.90273.90268.70268.70268.705,249,990
12 Jun 2024272.00275.60271.80274.10274.102,855,099
11 Jun 2024273.60275.60269.60271.10271.102,815,815
10 Jun 2024273.10273.80270.70272.40272.403,462,313
07 Jun 2024286.60286.60272.70275.20275.205,455,027
05 Jun 2024281.20286.80280.60285.90285.903,006,324
04 Jun 2024285.10285.10276.70278.60278.602,958,827
03 Jun 2024284.90289.20284.10285.20285.203,030,906
31 May 2024284.30284.40281.00282.00282.0016,500,827
30 May 2024282.00284.30281.20283.60283.601,795,962
29 May 2024283.80288.40281.50281.80281.802,140,456
28 May 2024286.20287.20282.80284.50284.502,217,942
27 May 2024287.10287.10285.00285.50285.501,371,352
24 May 2024286.00287.00283.40286.40286.401,609,181
23 May 2024285.80288.60285.10286.40286.402,496,784
22 May 2024285.00286.80283.50285.30285.302,273,581
21 May 2024287.00287.20283.20284.70284.702,215,533
20 May 2024284.80287.40284.00287.40287.401,944,781
17 May 2024283.00284.90281.80284.20284.202,264,780
16 May 2024287.60288.50283.60283.90283.902,483,410
15 May 2024285.00287.70283.30286.90286.902,904,537
14 May 2024283.00284.60282.40284.00284.002,204,068
13 May 2024282.60283.30281.50283.00283.002,134,243
10 May 2024280.30284.60278.30282.60282.603,290,108
08 May 2024277.90279.90277.00277.00277.002,000,400
07 May 2024275.90277.70272.00277.70277.702,901,931
06 May 2024272.90276.40271.70274.70274.702,525,634
03 May 2024275.00275.30269.20271.50271.505,955,017
02 May 2024281.00281.10276.40277.50277.503,981,479
30 Apr 2024285.00285.90283.00283.40283.401,746,439
29 Apr 2024281.70285.60281.70284.50284.502,616,132
26 Apr 2024279.30282.40278.30281.30281.302,883,612
25 Apr 2024282.00283.60275.20277.10277.103,455,729
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...