UK markets open in 1 hour 38 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
164.92-1.52 (-0.91%)
At close: 05:29PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022166.70167.32163.80164.92164.922,930,262
04 Oct 2022162.00166.64161.04166.44166.444,075,761
03 Oct 2022156.68159.86154.44159.86159.863,317,223
30 Sept 2022156.58158.30154.58158.08158.084,286,463
29 Sept 2022159.20159.90154.24155.28155.283,608,795
28 Sept 2022157.50159.36154.60159.18159.184,053,201
27 Sept 2022160.38161.18158.10158.56158.562,855,820
26 Sept 2022158.08160.40157.18158.64158.643,243,420
23 Sept 2022162.90163.00158.30158.56158.563,228,059
22 Sept 2022164.28165.00162.30162.30162.303,023,483
21 Sept 2022164.66167.02162.78166.06166.062,825,022
20 Sept 2022168.20169.86164.66164.66164.662,281,291
19 Sept 2022165.82168.44164.32167.40167.402,044,425
16 Sept 2022168.30168.64165.06165.82165.824,760,297
15 Sept 2022167.60173.30167.60170.68170.683,595,849
14 Sept 2022169.98170.30166.58167.60167.603,520,209
13 Sept 2022173.36173.58170.66171.20171.203,951,632
12 Sept 2022170.00173.32169.98172.78172.781,967,360
09 Sept 2022166.88170.52166.70169.16169.162,144,338
08 Sept 2022166.58168.64164.46166.88166.882,017,231
07 Sept 2022163.50166.78163.50166.36166.362,654,465
06 Sept 2022165.52167.48163.86165.50165.502,830,267
05 Sept 2022165.00166.38163.76165.60165.602,875,486
02 Sept 2022165.40169.92164.40169.54169.542,087,983
01 Sept 2022167.94168.20164.04164.04164.042,827,887
31 Aug 2022172.46172.84168.74169.28169.283,605,359
30 Aug 2022171.04174.82170.88171.62171.621,947,241
29 Aug 2022170.14171.24167.20170.60170.602,175,423
26 Aug 2022174.22174.78170.96171.30171.302,608,090
25 Aug 2022174.94175.56172.74173.32173.322,910,290
24 Aug 2022173.32174.06171.32173.56173.562,722,891
23 Aug 2022173.00175.80172.72174.20174.202,329,003
22 Aug 2022178.00178.16173.14173.14173.143,598,838
19 Aug 2022181.10181.68178.64178.66178.663,344,854
18 Aug 2022181.00183.48180.84182.08182.082,285,104
17 Aug 2022184.32184.78180.62181.36181.362,771,081
16 Aug 2022182.00184.76181.60184.20184.202,244,257
15 Aug 2022182.44182.92180.54181.28181.281,884,992
12 Aug 2022183.20184.34182.12182.44182.441,783,919
11 Aug 2022184.90185.30181.62182.64182.642,290,565
10 Aug 2022178.66184.26178.42184.26184.263,137,184
09 Aug 2022181.50181.50178.24179.62179.621,782,981
08 Aug 2022181.98183.06180.96181.78181.781,941,286
05 Aug 2022182.52182.68179.44180.14180.142,103,278
04 Aug 2022181.42183.58181.02182.48182.483,029,251
03 Aug 2022177.82181.16176.34180.66180.662,744,456
02 Aug 2022179.50180.82176.82178.48178.482,669,044
01 Aug 2022181.96182.48178.60180.56180.562,648,584
29 Jul 2022180.00181.94179.56181.56181.563,033,202
28 Jul 2022174.00179.58174.00179.28179.284,262,011
27 Jul 2022176.40177.38175.40175.40175.402,371,865
26 Jul 2022176.88177.46173.66174.56174.562,470,373
25 Jul 2022176.40177.46174.44176.72176.721,989,973
22 Jul 2022177.16178.22175.10176.94176.942,753,695
21 Jul 2022175.18177.86173.06177.16177.164,678,681
20 Jul 2022177.10177.40172.94175.14175.145,052,896
19 Jul 2022173.14175.90166.20175.28175.288,642,564
18 Jul 2022166.76169.54166.30169.48169.483,837,319
15 Jul 2022163.98166.52163.00165.66165.664,123,915
14 Jul 2022163.64165.46161.22163.68163.683,252,140
13 Jul 2022168.40168.40163.68165.00165.003,246,171
12 Jul 2022162.04168.82161.82168.82168.823,659,942
11 Jul 2022166.06166.06162.18163.38163.384,031,099
08 Jul 2022166.00169.66165.12169.26169.263,056,558
07 Jul 2022160.50165.94159.32165.86165.863,795,270
06 Jul 2022156.90159.36156.10158.70158.703,423,894
05 Jul 2022161.64162.26155.00155.00155.003,752,280
04 Jul 2022160.34161.90159.26160.66160.661,463,854
01 Jul 2022157.64162.54156.50159.72159.722,588,600
30 Jun 2022162.00162.86156.70158.38158.384,814,756
29 Jun 2022162.22165.40161.84164.32164.322,960,521
28 Jun 2022166.34168.40164.26164.26164.263,003,108
27 Jun 2022160.50166.12160.28165.24165.244,372,061
23 Jun 2022164.00164.30157.04157.28157.283,252,647
22 Jun 2022166.00166.00161.06163.88163.884,314,085
21 Jun 2022167.00169.78166.40167.52167.522,804,122
20 Jun 2022166.00166.18163.28165.76165.762,432,875
17 Jun 2022165.00168.50164.10165.42165.425,318,066
16 Jun 2022169.30169.92164.24164.52164.523,560,143
15 Jun 2022168.42170.92166.50169.36169.363,520,016
14 Jun 2022166.88167.26164.30164.54164.542,914,836
13 Jun 2022169.64169.82164.60165.18165.184,522,086
10 Jun 2022175.00175.42170.90171.06171.063,173,882
09 Jun 2022177.08177.92175.02175.54175.542,910,510
08 Jun 2022179.22179.98176.60177.66177.662,533,360
07 Jun 2022180.00181.30176.16177.94177.943,079,229
03 Jun 2022180.00180.40177.62179.00179.003,470,986
02 Jun 2022176.36178.96175.88178.54178.543,205,437
01 Jun 2022173.58176.96173.58175.66175.664,503,302
31 May 2022172.70173.36171.06171.06171.0614,611,957
30 May 2022174.24174.98172.50172.86172.862,450,581
27 May 2022170.00173.64169.26173.46173.464,670,450
25 May 2022167.44168.20165.04166.50166.501,930,593
24 May 2022164.56167.16164.00165.52165.523,733,100
23 May 2022165.88166.42162.98165.28165.283,338,833
20 May 2022168.54168.66163.10163.10163.105,025,072
19 May 2022166.00167.32164.46166.54166.544,152,846
18 May 2022167.00170.40166.44166.54166.544,742,053
17 May 2022165.34168.50163.58166.80166.804,077,582
16 May 2022163.36163.58161.24162.00162.003,309,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...