Canada markets closed

Volvo AB (VOL1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
23.50+0.18 (+0.77%)
At close: 03:11PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202423.4323.5723.2523.5023.50154
Jul 02, 202423.8423.8423.3023.3223.32-
Jul 01, 202424.1724.1723.9623.9623.96-
Jun 28, 202423.5223.8823.5223.8223.82-
Jun 27, 202423.5823.7123.5323.5323.53-
Jun 26, 202423.8923.9623.5923.6123.61-
Jun 25, 202424.0024.0023.8223.8223.82-
Jun 24, 202423.7623.9323.6223.9323.93-
Jun 21, 202423.8323.8323.6923.6923.69-
Jun 20, 202423.6423.8723.6423.8423.84-
Jun 19, 202423.6123.7323.5523.6423.64-
Jun 18, 202423.5223.6623.4323.4823.48-
Jun 17, 202423.2523.6023.2523.5123.5115
Jun 14, 202423.8723.8723.3823.4023.4060
Jun 13, 202424.3324.3324.0724.1224.12-
Jun 12, 202424.0824.5624.0824.5624.56-
Jun 11, 202424.0624.3024.0624.2524.25-
Jun 10, 202424.0024.0523.8224.0324.03-
Jun 07, 202425.1925.1924.0024.0924.09-
Jun 06, 202425.2925.4325.2225.2825.28-
Jun 05, 202424.5825.2524.5825.2225.22100
Jun 04, 202425.0325.0324.4724.4924.49-
Jun 03, 202424.8425.3024.8425.2425.24-
May 31, 202424.6724.8224.6724.8224.82-
May 30, 202424.3024.6024.3024.5724.57-
May 29, 202424.6725.0724.4224.4224.42-
May 28, 202424.7524.9224.7324.7324.7330
May 27, 202424.6324.6324.6324.6324.63-
May 24, 202424.3724.7324.3724.7324.73100
May 23, 202424.5324.7924.5324.5924.59-
May 22, 202424.4624.6124.4024.5724.57-
May 21, 202424.6124.6524.4724.5324.53100
May 20, 202424.3824.6324.3824.6224.62-
May 17, 202424.2724.2724.1524.2324.23-
May 16, 202424.6724.7724.6024.6024.60100
May 15, 202424.2424.5124.2424.5124.51-
May 14, 202424.1024.2424.1024.1524.15-
May 13, 202424.1624.1924.0824.1424.14-
May 10, 202423.6824.3123.6824.1724.17-
May 09, 202423.4523.5423.4023.5423.54-
May 08, 202423.6923.8123.5323.5423.54-
May 07, 202423.5523.7023.4223.6823.68-
May 06, 202423.0123.7523.0123.5823.58-
May 03, 202423.7923.7923.1623.2523.25632
May 02, 202423.8123.9023.7523.7523.7510
Apr 30, 202424.2424.2523.9423.9923.99-
Apr 29, 202424.0724.3424.0724.3224.32-
Apr 26, 202423.8724.0823.8724.0824.08-
Apr 25, 202424.2124.2823.5823.6423.64-
Apr 24, 202424.2424.4524.2424.2624.26-
Apr 23, 202424.2024.5124.2024.2524.25-
Apr 22, 202424.1324.3123.9924.3024.30500
Apr 19, 202424.0424.0923.7424.0924.09-
Apr 18, 202424.8825.0424.7124.9224.92-
Apr 17, 202424.3625.0324.3624.9324.93-
Apr 16, 202424.1724.3524.1724.1924.19-
Apr 15, 202424.6624.9924.6424.9924.99-
Apr 12, 202424.7125.0124.6124.6124.61-
Apr 11, 202424.9424.9424.2424.7624.7640
Apr 10, 202425.4325.5524.9524.9624.9640
Apr 09, 202425.4525.6925.4225.5425.54-
Apr 08, 202425.3325.5125.3325.5125.511
Apr 05, 202424.9625.1924.8625.1925.19-
Apr 04, 202424.8825.1524.8825.1525.15-
Apr 03, 202425.2025.2024.5724.9324.93-
Apr 02, 202425.4125.4825.0225.2325.235
Mar 28, 202426.3026.3024.9225.6225.62195
Mar 28, 202410.5 Dividend
Mar 27, 202427.6427.8827.6427.8817.38-
Mar 26, 202427.4327.7527.4327.5717.18-
Mar 25, 202428.3028.3027.5527.5517.175,000
Mar 22, 202427.3327.6427.3327.6417.23-
Mar 21, 202427.2427.3727.2027.3717.06-
Mar 20, 202426.6827.0326.6826.9716.81-
Mar 19, 202426.8326.9226.8126.8216.71-
Mar 18, 202427.5027.5826.9226.9216.7818
Mar 15, 202427.0327.3327.0327.3317.04-
Mar 14, 202427.1427.2427.0227.0216.841,000
Mar 13, 202427.0327.1527.0327.1516.928
Mar 12, 202426.6026.7126.6026.7116.65-
Mar 11, 202426.4226.5026.3626.5016.5120
Mar 08, 202426.2826.5526.2526.5016.52-
Mar 07, 202426.1526.4926.1026.4916.51-
Mar 06, 202425.9026.1625.9026.1616.30-
Mar 05, 202425.6526.0725.6526.0716.25341
Mar 04, 202425.8925.8925.7825.7816.07-
Mar 01, 202425.5026.2525.5025.9916.20100
Feb 29, 202425.5025.5025.3925.4915.89-
Feb 28, 202425.0825.3525.0825.3515.8060
Feb 27, 202425.0025.2325.0025.1415.67-
Feb 26, 202425.0125.0625.0125.0615.62-
Feb 23, 202424.8325.1424.8325.1415.67-
Feb 22, 202424.7625.0024.7624.8915.51-
Feb 21, 202424.4224.5124.4124.4815.26130
Feb 20, 202424.0124.3424.0124.3415.17-
Feb 19, 202423.8723.8723.8723.8714.88-
Feb 16, 202423.8823.9823.8823.9814.95-
Feb 15, 202423.5724.0423.5724.0414.98-
Feb 14, 202423.2323.4423.2323.4414.61-
Feb 13, 202423.2823.2823.2823.2814.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...