AB Volvo (publ) (VOLV-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 265.30 | 269.50 | 265.30 | 267.90 | 267.90 | 4,118,337 |
| Jun 19, 2024 | 264.70 | 266.70 | 263.70 | 264.90 | 264.90 | 1,986,998 |
| Jun 18, 2024 | 266.50 | 268.20 | 263.10 | 265.10 | 265.10 | 2,798,872 |
| Jun 17, 2024 | 265.00 | 266.30 | 263.30 | 264.20 | 264.20 | 2,769,785 |
| Jun 14, 2024 | 269.20 | 269.60 | 262.10 | 263.60 | 263.60 | 4,486,521 |
| Jun 13, 2024 | 273.90 | 273.90 | 268.70 | 268.70 | 268.70 | 5,249,990 |
| Jun 12, 2024 | 272.00 | 275.60 | 271.80 | 274.10 | 274.10 | 2,855,099 |
| Jun 11, 2024 | 273.60 | 275.60 | 269.60 | 271.10 | 271.10 | 2,815,815 |
| Jun 10, 2024 | 273.10 | 273.80 | 270.70 | 272.40 | 272.40 | 3,462,313 |
| Jun 07, 2024 | 286.60 | 286.60 | 272.70 | 275.20 | 275.20 | 5,455,027 |
| Jun 05, 2024 | 281.20 | 286.80 | 280.60 | 285.90 | 285.90 | 3,006,324 |
| Jun 04, 2024 | 285.10 | 285.10 | 276.70 | 278.60 | 278.60 | 2,958,827 |
| Jun 03, 2024 | 284.90 | 289.20 | 284.10 | 285.20 | 285.20 | 3,030,906 |
| May 31, 2024 | 284.30 | 284.40 | 281.00 | 282.00 | 282.00 | 16,500,827 |
| May 30, 2024 | 282.00 | 284.30 | 281.20 | 283.60 | 283.60 | 1,795,962 |
| May 29, 2024 | 283.80 | 288.40 | 281.50 | 281.80 | 281.80 | 2,140,456 |
| May 28, 2024 | 286.20 | 287.20 | 282.80 | 284.50 | 284.50 | 2,217,942 |
| May 27, 2024 | 287.10 | 287.10 | 285.00 | 285.50 | 285.50 | 1,371,352 |
| May 24, 2024 | 286.00 | 287.00 | 283.40 | 286.40 | 286.40 | 1,609,181 |
| May 23, 2024 | 285.80 | 288.60 | 285.10 | 286.40 | 286.40 | 2,496,784 |
| May 22, 2024 | 285.00 | 286.80 | 283.50 | 285.30 | 285.30 | 2,273,581 |
| May 21, 2024 | 287.00 | 287.20 | 283.20 | 284.70 | 284.70 | 2,215,533 |
| May 20, 2024 | 284.80 | 287.40 | 284.00 | 287.40 | 287.40 | 1,944,781 |
| May 17, 2024 | 283.00 | 284.90 | 281.80 | 284.20 | 284.20 | 2,264,780 |
| May 16, 2024 | 287.60 | 288.50 | 283.60 | 283.90 | 283.90 | 2,483,410 |
| May 15, 2024 | 285.00 | 287.70 | 283.30 | 286.90 | 286.90 | 2,904,537 |
| May 14, 2024 | 283.00 | 284.60 | 282.40 | 284.00 | 284.00 | 2,204,068 |
| May 13, 2024 | 282.60 | 283.30 | 281.50 | 283.00 | 283.00 | 2,134,243 |
| May 10, 2024 | 280.30 | 284.60 | 278.30 | 282.60 | 282.60 | 3,290,108 |
| May 08, 2024 | 277.90 | 279.90 | 277.00 | 277.00 | 277.00 | 2,000,400 |
| May 07, 2024 | 275.90 | 277.70 | 272.00 | 277.70 | 277.70 | 2,901,931 |
| May 06, 2024 | 272.90 | 276.40 | 271.70 | 274.70 | 274.70 | 2,525,634 |
| May 03, 2024 | 275.00 | 275.30 | 269.20 | 271.50 | 271.50 | 5,955,017 |
| May 02, 2024 | 281.00 | 281.10 | 276.40 | 277.50 | 277.50 | 3,981,479 |
| Apr 30, 2024 | 285.00 | 285.90 | 283.00 | 283.40 | 283.40 | 1,746,439 |
| Apr 29, 2024 | 281.70 | 285.60 | 281.70 | 284.50 | 284.50 | 2,616,132 |
| Apr 26, 2024 | 279.30 | 282.40 | 278.30 | 281.30 | 281.30 | 2,883,612 |
| Apr 25, 2024 | 282.00 | 283.60 | 275.20 | 277.10 | 277.10 | 3,455,729 |
| Apr 24, 2024 | 283.40 | 284.70 | 280.80 | 282.70 | 282.70 | 3,563,861 |
| Apr 23, 2024 | 283.60 | 286.00 | 280.30 | 282.60 | 282.60 | 5,794,591 |
| Apr 22, 2024 | 281.40 | 283.00 | 278.80 | 282.60 | 282.60 | 3,657,773 |
| Apr 19, 2024 | 275.00 | 281.80 | 275.00 | 280.20 | 280.20 | 11,952,420 |
| Apr 18, 2024 | 293.90 | 295.40 | 285.90 | 292.30 | 292.30 | 4,049,958 |
| Apr 17, 2024 | 291.30 | 292.90 | 283.00 | 288.10 | 288.10 | 4,797,897 |
| Apr 16, 2024 | 284.60 | 284.60 | 280.60 | 282.50 | 282.50 | 4,054,978 |
| Apr 15, 2024 | 284.40 | 290.50 | 284.30 | 287.00 | 287.00 | 2,814,699 |
| Apr 12, 2024 | 285.70 | 288.60 | 283.10 | 284.40 | 284.40 | 3,340,538 |
| Apr 11, 2024 | 287.00 | 287.50 | 277.90 | 283.00 | 283.00 | 4,883,259 |
| Apr 10, 2024 | 292.90 | 293.50 | 287.00 | 291.40 | 291.40 | 2,182,384 |
| Apr 09, 2024 | 294.00 | 295.30 | 290.60 | 291.10 | 291.10 | 2,991,085 |
| Apr 08, 2024 | 293.60 | 295.70 | 292.60 | 293.70 | 293.70 | 2,699,464 |
| Apr 05, 2024 | 288.10 | 290.80 | 286.30 | 290.60 | 290.60 | 2,702,154 |
| Apr 04, 2024 | 288.40 | 291.40 | 287.80 | 290.50 | 290.50 | 2,346,966 |
| Apr 03, 2024 | 290.00 | 290.00 | 283.50 | 287.60 | 287.60 | 4,375,661 |
| Apr 02, 2024 | 291.00 | 295.40 | 288.80 | 292.40 | 292.40 | 4,711,601 |
| Mar 28, 2024 | 300.00 | 301.35 | 290.10 | 290.10 | 290.10 | 6,086,699 |
| Mar 28, 2024 | 10.5 Dividend | |||||
| Mar 27, 2024 | 318.30 | 321.10 | 317.05 | 317.95 | 307.45 | 4,056,798 |
| Mar 26, 2024 | 315.10 | 318.90 | 314.70 | 318.00 | 307.50 | 3,423,456 |
| Mar 25, 2024 | 315.05 | 316.85 | 312.80 | 314.85 | 304.45 | 2,584,962 |
| Mar 22, 2024 | 312.25 | 316.35 | 311.70 | 314.95 | 304.55 | 2,847,501 |
| Mar 21, 2024 | 309.00 | 312.25 | 308.60 | 312.25 | 301.94 | 3,749,917 |
| Mar 20, 2024 | 306.20 | 308.25 | 304.30 | 306.90 | 296.76 | 3,121,634 |
| Mar 19, 2024 | 305.70 | 307.10 | 302.90 | 306.20 | 296.09 | 4,363,161 |
| Mar 18, 2024 | 309.05 | 309.80 | 305.00 | 305.75 | 295.65 | 2,951,188 |
| Mar 15, 2024 | 304.85 | 311.30 | 304.80 | 307.85 | 297.68 | 5,926,881 |
| Mar 14, 2024 | 304.25 | 306.90 | 303.45 | 305.10 | 295.02 | 3,019,222 |
| Mar 13, 2024 | 302.50 | 304.65 | 300.75 | 304.25 | 294.20 | 2,609,873 |
| Mar 12, 2024 | 297.60 | 303.65 | 296.20 | 302.65 | 292.66 | 4,423,798 |
| Mar 11, 2024 | 296.85 | 298.45 | 295.10 | 296.35 | 286.56 | 2,056,873 |
| Mar 08, 2024 | 295.00 | 298.40 | 294.00 | 298.00 | 288.16 | 2,409,770 |
| Mar 07, 2024 | 293.00 | 296.80 | 292.35 | 294.60 | 284.87 | 1,987,322 |
| Mar 06, 2024 | 292.60 | 294.65 | 291.65 | 294.35 | 284.63 | 2,408,935 |
| Mar 05, 2024 | 290.50 | 294.15 | 290.20 | 293.00 | 283.32 | 3,225,755 |
| Mar 04, 2024 | 290.00 | 291.10 | 288.35 | 289.45 | 279.89 | 2,037,980 |
| Mar 01, 2024 | 288.50 | 295.60 | 288.45 | 289.95 | 280.37 | 4,529,340 |
| Feb 29, 2024 | 286.00 | 286.50 | 283.60 | 285.10 | 275.68 | 3,960,848 |
| Feb 28, 2024 | 281.35 | 286.30 | 281.35 | 285.70 | 276.27 | 2,416,571 |
| Feb 27, 2024 | 280.50 | 283.30 | 279.90 | 281.35 | 272.06 | 2,655,582 |
| Feb 26, 2024 | 280.80 | 282.60 | 279.50 | 280.50 | 271.24 | 2,253,278 |
| Feb 23, 2024 | 279.20 | 282.05 | 278.95 | 280.80 | 271.53 | 2,625,224 |
| Feb 22, 2024 | 278.05 | 280.15 | 277.15 | 278.30 | 269.11 | 3,004,067 |
| Feb 21, 2024 | 274.10 | 276.20 | 272.50 | 276.20 | 267.08 | 2,491,658 |
| Feb 20, 2024 | 270.25 | 274.35 | 270.05 | 274.00 | 264.95 | 2,519,462 |
| Feb 19, 2024 | 269.50 | 271.15 | 269.25 | 270.85 | 261.91 | 1,778,723 |
| Feb 16, 2024 | 270.55 | 271.40 | 268.90 | 270.00 | 261.08 | 3,118,134 |
| Feb 15, 2024 | 267.35 | 271.10 | 267.15 | 269.25 | 260.36 | 3,035,780 |
| Feb 14, 2024 | 263.95 | 266.55 | 263.70 | 265.85 | 257.07 | 2,396,912 |
| Feb 13, 2024 | 263.50 | 264.55 | 262.80 | 264.55 | 255.81 | 2,589,919 |
| Feb 12, 2024 | 262.00 | 263.30 | 261.45 | 263.20 | 254.51 | 2,011,150 |
| Feb 09, 2024 | 261.50 | 264.55 | 259.50 | 260.55 | 251.95 | 3,038,379 |
| Feb 08, 2024 | 259.60 | 262.10 | 259.55 | 260.90 | 252.28 | 2,273,808 |
| Feb 07, 2024 | 258.00 | 259.60 | 256.85 | 259.20 | 250.64 | 2,656,694 |
| Feb 06, 2024 | 255.10 | 258.00 | 253.90 | 257.80 | 249.29 | 4,037,276 |
| Feb 05, 2024 | 258.40 | 258.50 | 252.90 | 252.90 | 244.55 | 2,394,147 |
| Feb 02, 2024 | 256.00 | 258.25 | 255.35 | 257.35 | 248.85 | 3,079,512 |
| Feb 01, 2024 | 249.90 | 254.85 | 249.25 | 253.25 | 244.89 | 3,566,787 |
| Jan 31, 2024 | 249.00 | 251.20 | 248.85 | 249.90 | 241.65 | 4,663,224 |
| Jan 30, 2024 | 248.40 | 249.60 | 246.90 | 249.05 | 240.83 | 4,785,622 |
| Jan 29, 2024 | 253.65 | 253.75 | 247.10 | 247.15 | 238.99 | 5,904,982 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.