UK Markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
173.15+2.05 (+1.20%)
At close: 12:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020171.30175.05170.45173.15173.153,395,099
29 Oct 2020168.45173.80168.20171.10171.105,349,924
28 Oct 2020169.55169.60165.60168.75168.756,163,447
27 Oct 2020177.00177.65173.00173.70173.704,547,319
26 Oct 2020180.95182.05176.55176.80176.803,587,322
23 Oct 2020181.00184.05180.65183.45183.452,875,963
22 Oct 2020180.00182.15178.75182.00182.003,937,597
21 Oct 2020185.75185.80179.60179.95179.954,458,638
20 Oct 2020186.95187.20184.45184.60184.604,668,824
19 Oct 2020184.90188.55183.30185.25185.255,854,888
16 Oct 2020182.90184.00177.00182.75182.7512,060,147
15 Oct 2020180.80180.95175.70176.90176.904,693,648
14 Oct 2020181.55182.55180.40181.05181.053,245,916
13 Oct 2020184.00184.00180.35180.80180.803,889,119
12 Oct 2020180.65183.50180.15183.10183.103,392,430
09 Oct 2020182.50183.75180.20180.55180.553,131,315
08 Oct 2020183.80184.45181.80182.70182.703,807,129
07 Oct 2020179.80182.00179.80181.85181.853,846,389
06 Oct 2020180.15183.70179.20179.85179.855,010,473
05 Oct 2020175.20180.40175.20179.85179.854,757,927
02 Oct 2020173.20173.70170.50172.95172.953,303,102
01 Oct 2020174.00175.20172.20174.80174.803,098,831
30 Sep 2020173.20174.55172.10173.05173.053,830,442
29 Sep 2020174.90176.50173.65174.15174.153,520,635
28 Sep 2020172.20176.20171.75175.95175.956,467,101
25 Sep 2020167.05167.90164.25166.70166.703,022,624
24 Sep 2020167.00168.50165.10166.90166.904,325,262
23 Sep 2020168.85171.20167.80169.20169.203,264,399
22 Sep 2020166.10168.55166.10167.30167.304,202,095
21 Sep 2020169.60169.70164.05164.95164.955,585,644
18 Sep 2020------
17 Sep 2020169.95170.90168.45170.50170.503,147,513
16 Sep 2020170.90172.15170.30171.50171.503,476,564
15 Sep 2020172.15172.55169.90170.75170.753,821,107
14 Sep 2020174.60175.45172.00172.15172.152,855,831
11 Sep 2020172.90174.10172.00173.20173.203,822,515
10 Sep 2020171.70173.45171.20173.00173.004,177,117
09 Sep 2020169.20171.70167.25171.70171.704,227,293
08 Sep 2020171.25172.30167.85169.60169.604,495,419
07 Sep 2020171.00172.75170.50171.20171.204,176,242
04 Sep 2020168.10172.60167.60171.15171.155,305,202
03 Sep 2020169.50172.85167.25168.30168.305,618,938
02 Sep 2020166.00168.40166.00167.25167.253,366,240
01 Sep 2020166.15167.30163.10165.15165.152,968,433
31 Aug 2020166.00168.45165.30165.30165.304,091,848
28 Aug 2020166.30166.80163.80165.30165.303,852,367
27 Aug 2020165.00167.50164.30165.65165.654,288,008
26 Aug 2020162.55165.00162.00165.00165.002,796,721
25 Aug 2020164.65165.95163.00163.00163.003,050,655
24 Aug 2020162.00164.80162.00164.45164.453,237,635
21 Aug 2020162.45163.40158.75160.35160.353,634,067
20 Aug 2020163.00163.25160.90161.45161.453,077,322
19 Aug 2020163.00165.00162.80165.00165.002,297,621
18 Aug 2020161.85163.95160.80163.15163.154,882,637
17 Aug 2020159.40162.90159.40162.90162.903,537,155
14 Aug 2020162.30162.50159.05159.25159.253,930,777
13 Aug 2020162.90164.65162.35163.10163.102,831,823
12 Aug 2020163.80164.65162.10163.75163.753,902,390
11 Aug 2020161.10164.85160.30164.20164.205,120,789
10 Aug 2020159.15160.40158.55160.00160.002,452,593
07 Aug 2020157.90159.10156.55158.00158.003,272,936
06 Aug 2020158.50160.05157.55158.70158.702,832,194
05 Aug 2020157.80159.40157.10158.50158.502,804,515
04 Aug 2020156.50156.80154.85156.15156.153,777,605
03 Aug 2020150.90155.95150.40155.35155.353,083,636
31 Jul 2020154.30155.50150.85150.90150.904,064,232
30 Jul 2020158.60159.65153.15154.30154.304,308,504
29 Jul 2020155.00158.70155.00158.60158.604,527,251
28 Jul 2020159.00159.00155.35156.00156.003,982,928
27 Jul 2020157.60159.60156.35159.00159.002,630,681
24 Jul 2020157.00157.90154.75157.65157.652,952,002
23 Jul 2020161.05161.70158.85159.50159.503,114,205
22 Jul 2020157.00160.45156.30160.10160.104,390,386
21 Jul 2020160.35160.60156.05157.40157.404,650,838
20 Jul 2020------
17 Jul 2020164.10167.50159.30160.10160.108,011,954
16 Jul 2020160.00160.85157.50158.75158.756,522,083
15 Jul 2020158.80161.90158.55161.40161.404,429,346
14 Jul 2020156.95158.55155.80157.45157.455,357,477
13 Jul 2020154.85158.10154.75158.00158.005,057,656
10 Jul 2020151.00153.45150.05153.30153.303,694,986
09 Jul 2020154.00154.55151.45152.05152.053,389,705
08 Jul 2020154.00155.35152.50153.30153.305,000,892
07 Jul 2020152.50156.75152.35155.20155.207,827,146
06 Jul 2020151.50153.85151.00153.35153.354,755,643
03 Jul 2020150.00152.15148.55148.80148.802,986,396
02 Jul 2020148.05149.65146.60148.80148.804,371,758
01 Jul 2020145.65149.25144.75147.15147.155,163,182
30 Jun 2020148.40148.80144.15145.90145.904,082,367
29 Jun 2020144.40148.05144.40147.55147.553,895,783
26 Jun 2020145.60148.65144.15144.40144.404,336,496
25 Jun 2020143.10145.25142.20143.65143.654,711,825
24 Jun 2020148.45149.55143.60143.65143.655,171,665
23 Jun 2020150.00152.05148.25149.15149.154,847,201
22 Jun 2020144.50149.30143.25149.30149.306,491,896
18 Jun 2020145.65148.05144.60147.30147.306,713,392
17 Jun 2020146.40149.20145.70147.55147.559,677,790
16 Jun 2020144.50146.55141.95145.35145.3510,173,124
15 Jun 2020133.60137.30131.70136.50136.507,446,320
12 Jun 2020134.00139.10133.80136.80136.806,840,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...