VOLV-B.ST - AB Volvo (publ)

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019143.50150.10143.25150.10150.107,565,160
18 Jul 2019142.65146.45141.10142.25142.257,101,633
17 Jul 2019146.90150.05145.50145.50145.506,131,119
16 Jul 2019146.60147.30146.05146.95146.953,603,095
15 Jul 2019147.25148.45145.80147.20147.203,584,145
12 Jul 2019144.60147.80144.35146.85146.854,089,542
11 Jul 2019146.25146.75143.85144.75144.753,358,388
10 Jul 2019146.50147.15145.55145.75145.752,554,886
09 Jul 2019147.00147.30145.45146.50146.503,284,780
08 Jul 2019146.45148.45146.45147.80147.803,089,280
05 Jul 2019150.35150.50145.75147.00147.005,355,667
04 Jul 2019150.00151.45150.00150.70150.701,722,378
03 Jul 2019150.40151.80150.00150.45150.452,492,250
02 Jul 2019150.60151.65149.85150.80150.803,238,901
01 Jul 2019149.45151.40149.30150.75150.755,824,204
28 Jun 2019146.60147.35145.55147.35147.354,410,526
27 Jun 2019147.00147.95145.05146.60146.603,786,731
26 Jun 2019146.00147.45145.00146.10146.103,175,464
25 Jun 2019146.05147.40145.90146.40146.403,248,958
24 Jun 2019149.00149.75146.35146.35146.354,582,874
20 Jun 2019147.50150.00146.90149.45149.457,907,311
19 Jun 2019145.05146.70144.90146.00146.004,358,571
18 Jun 2019140.90144.70139.05144.55144.555,857,632
17 Jun 2019140.95141.20139.75140.65140.653,092,700
14 Jun 2019141.00141.05138.85140.95140.954,020,832
13 Jun 2019140.65141.40139.90141.00141.004,805,761
12 Jun 2019141.25142.25139.95140.95140.954,681,606
11 Jun 2019140.55142.95140.55142.15142.154,446,871
10 Jun 2019138.90140.75138.90139.65139.653,151,358
07 Jun 2019135.90139.05135.70138.20138.204,995,152
05 Jun 2019136.00136.10134.25135.45135.455,123,383
04 Jun 2019133.70136.65132.20136.45136.455,429,024
03 Jun 2019132.00133.75130.95133.75133.755,381,859
31 May 2019134.00135.50131.35132.75132.757,036,782
29 May 2019136.80136.80135.20135.50135.501,999,004
28 May 2019136.65138.00135.80138.00138.009,345,176
27 May 2019138.00138.60135.25136.15136.152,528,834
24 May 2019136.15137.90136.10137.25137.254,572,260
23 May 2019137.30137.40135.20135.20135.205,207,930
22 May 2019140.55140.90137.95138.60138.603,382,460
21 May 2019138.55140.65138.45140.50140.505,380,906
20 May 2019141.30141.30137.00138.00138.003,972,824
17 May 2019142.80143.15140.05141.55141.554,418,324
16 May 2019142.00143.05140.45143.05143.054,005,617
15 May 2019141.65141.70138.85141.70141.704,938,555
14 May 2019137.90140.65137.60140.40140.404,848,584
13 May 2019140.05140.40136.30136.55136.554,333,878
10 May 2019141.40142.20138.95140.05140.054,119,310
09 May 2019141.95141.95139.55140.00140.004,127,228
08 May 2019140.70143.45140.60143.45143.455,543,699
07 May 2019145.50145.60140.40141.00141.008,042,238
06 May 2019145.00145.75143.10145.70145.705,177,819
03 May 2019149.75150.40148.85148.90148.904,135,719
02 May 2019152.00152.40148.35149.75149.755,880,342
30 Apr 2019152.45153.15151.50152.00152.002,295,323
29 Apr 2019152.50153.55151.70152.80152.803,715,599
26 Apr 2019154.00154.00151.70152.50152.503,865,616
25 Apr 2019152.55155.00152.25153.00153.006,739,953
24 Apr 2019150.80154.55148.20152.00152.0010,608,069
23 Apr 2019150.00150.00147.65147.75147.755,654,242
18 Apr 2019148.35151.25147.75150.00150.003,426,730
17 Apr 2019147.00148.90146.85148.40148.404,839,722
16 Apr 2019146.60147.70146.50147.15147.153,724,861
15 Apr 2019147.10147.45146.20146.50146.503,617,481
12 Apr 2019145.10147.85144.95147.10147.104,350,081
11 Apr 2019144.75146.10144.30145.10145.103,572,596
10 Apr 2019143.50145.40143.20144.55144.555,343,555
09 Apr 2019144.70146.00143.05143.25143.255,094,559
08 Apr 2019145.70145.80144.30145.30145.305,116,372
05 Apr 2019143.50146.30143.50145.80145.805,226,952
04 Apr 2019142.50143.70141.15143.50143.508,700,328
04 Apr 20195 Dividend
03 Apr 2019150.70153.35149.90153.35148.358,816,500
02 Apr 2019150.05151.00148.75149.30144.439,862,571
01 Apr 2019146.30148.50146.08148.46143.628,593,251
29 Mar 2019142.05145.00141.75144.00139.307,686,613
28 Mar 2019139.35141.85139.00141.15136.556,790,979
27 Mar 2019136.90140.50136.70139.35134.819,157,782
26 Mar 2019133.95136.15132.95135.80131.376,725,760
25 Mar 2019134.45134.45132.45133.00128.664,234,292
22 Mar 2019139.90139.95134.70134.75130.364,489,713
21 Mar 2019139.55140.15138.45139.00134.473,586,845
20 Mar 2019140.80141.10139.35139.50134.954,004,082
19 Mar 2019137.60141.15137.10141.00136.406,802,736
18 Mar 2019137.80138.35136.20137.15132.684,636,912
15 Mar 2019137.00137.80135.45137.20132.736,005,904
14 Mar 2019136.00137.15135.25136.55132.103,984,617
13 Mar 2019134.40136.00133.95136.00131.574,463,958
12 Mar 2019136.70136.80134.10134.55130.163,310,450
11 Mar 2019134.00135.65133.80135.65131.233,116,605
08 Mar 2019133.20133.75131.70133.75129.393,769,056
07 Mar 2019136.15136.30133.85134.70130.313,374,045
06 Mar 2019138.05138.05135.65136.25131.814,144,099
05 Mar 2019138.25138.30136.25137.90133.403,642,087
04 Mar 2019137.05138.95137.00138.25133.743,376,467
01 Mar 2019136.85137.35136.20136.50132.053,746,320
28 Feb 2019136.40136.40134.40136.00131.574,253,792
27 Feb 2019137.80138.05136.45136.65132.193,120,638
26 Feb 2019138.15139.10137.45138.30133.793,713,231
25 Feb 2019139.50139.80137.80138.50133.983,404,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes