Volvo Car AB (publ.) (VOLCAR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 35.40 | 35.73 | 34.93 | 34.93 | 34.93 | 3,717,865 |
| 29 Apr 2024 | 33.80 | 35.51 | 33.80 | 35.36 | 35.36 | 4,431,095 |
| 26 Apr 2024 | 33.94 | 34.93 | 33.54 | 33.54 | 33.54 | 4,882,005 |
| 25 Apr 2024 | 35.50 | 35.61 | 33.11 | 33.33 | 33.33 | 8,588,875 |
| 24 Apr 2024 | 37.22 | 38.01 | 35.30 | 35.42 | 35.42 | 12,121,376 |
| 23 Apr 2024 | 39.56 | 39.70 | 38.24 | 39.47 | 39.47 | 4,964,284 |
| 22 Apr 2024 | 41.06 | 41.26 | 39.31 | 39.31 | 39.31 | 5,619,568 |
| 19 Apr 2024 | 40.67 | 40.92 | 40.03 | 40.86 | 40.86 | 3,198,749 |
| 18 Apr 2024 | 40.59 | 41.83 | 40.41 | 41.40 | 41.40 | 3,527,287 |
| 17 Apr 2024 | 39.99 | 41.51 | 39.62 | 40.51 | 40.51 | 4,448,786 |
| 16 Apr 2024 | 39.76 | 40.79 | 38.85 | 40.13 | 40.13 | 3,383,018 |
| 15 Apr 2024 | 40.82 | 41.91 | 40.13 | 40.33 | 40.33 | 3,609,049 |
| 12 Apr 2024 | 42.16 | 42.72 | 40.65 | 40.85 | 40.85 | 3,655,792 |
| 11 Apr 2024 | 41.04 | 43.24 | 40.25 | 41.50 | 41.50 | 7,669,349 |
| 10 Apr 2024 | 44.61 | 44.82 | 42.33 | 43.80 | 43.80 | 5,373,753 |
| 09 Apr 2024 | 43.05 | 44.62 | 42.80 | 44.36 | 44.36 | 5,181,360 |
| 08 Apr 2024 | 41.45 | 43.05 | 41.39 | 43.05 | 43.05 | 4,956,622 |
| 05 Apr 2024 | 41.08 | 42.11 | 40.80 | 41.45 | 41.45 | 5,573,014 |
| 04 Apr 2024 | 38.98 | 41.98 | 38.79 | 41.59 | 41.59 | 7,720,732 |
| 03 Apr 2024 | 39.90 | 40.00 | 38.43 | 38.98 | 38.98 | 3,837,495 |
| 02 Apr 2024 | 40.80 | 41.50 | 39.44 | 40.11 | 40.11 | 3,650,299 |
| 28 Mar 2024 | 41.05 | 41.20 | 40.47 | 40.58 | 40.58 | 2,582,570 |
| 27 Mar 2024 | 39.82 | 41.39 | 39.50 | 41.02 | 41.02 | 3,965,258 |
| 26 Mar 2024 | 39.08 | 39.99 | 38.75 | 39.93 | 39.93 | 4,026,901 |
| 25 Mar 2024 | 38.60 | 39.79 | 38.59 | 39.23 | 39.23 | 3,209,905 |
| 22 Mar 2024 | 37.58 | 39.30 | 37.20 | 38.56 | 38.56 | 4,221,911 |
| 21 Mar 2024 | 36.69 | 37.84 | 36.61 | 37.78 | 37.78 | 6,710,347 |
| 20 Mar 2024 | 35.54 | 35.93 | 35.16 | 35.73 | 35.73 | 2,283,621 |
| 19 Mar 2024 | 35.26 | 35.75 | 34.99 | 35.75 | 35.75 | 2,694,708 |
| 18 Mar 2024 | 34.27 | 36.30 | 34.27 | 35.39 | 35.39 | 5,887,542 |
| 15 Mar 2024 | 34.30 | 35.00 | 33.63 | 34.27 | 34.27 | 7,813,463 |
| 14 Mar 2024 | 35.32 | 35.84 | 34.70 | 35.13 | 35.13 | 3,250,235 |
| 13 Mar 2024 | 36.71 | 36.72 | 34.79 | 35.44 | 35.44 | 4,320,540 |
| 12 Mar 2024 | 36.60 | 36.93 | 36.06 | 36.71 | 36.71 | 3,387,356 |
| 11 Mar 2024 | 35.80 | 36.63 | 35.58 | 36.60 | 36.60 | 3,669,473 |
| 08 Mar 2024 | 35.40 | 36.23 | 35.11 | 35.94 | 35.94 | 2,861,789 |
| 07 Mar 2024 | 34.20 | 35.55 | 34.10 | 35.35 | 35.35 | 2,798,597 |
| 06 Mar 2024 | 34.00 | 35.44 | 33.92 | 34.78 | 34.78 | 3,992,800 |
| 05 Mar 2024 | 36.15 | 36.36 | 34.00 | 34.00 | 34.00 | 5,764,169 |
| 04 Mar 2024 | 38.39 | 38.85 | 36.65 | 36.79 | 36.79 | 3,749,974 |
| 01 Mar 2024 | 37.79 | 38.85 | 37.42 | 38.39 | 38.39 | 4,357,575 |
| 29 Feb 2024 | 36.80 | 38.40 | 36.65 | 37.76 | 37.76 | 17,550,756 |
| 28 Feb 2024 | 35.80 | 36.93 | 35.57 | 36.93 | 36.93 | 4,794,264 |
| 27 Feb 2024 | 34.89 | 36.17 | 34.84 | 35.84 | 35.84 | 3,858,892 |
| 26 Feb 2024 | 35.75 | 36.18 | 34.45 | 34.89 | 34.89 | 3,540,023 |
| 23 Feb 2024 | 38.00 | 38.50 | 34.77 | 35.62 | 35.62 | 8,815,818 |
| 22 Feb 2024 | 38.34 | 39.00 | 37.32 | 37.45 | 37.45 | 4,017,178 |
| 21 Feb 2024 | 36.36 | 38.06 | 36.35 | 37.78 | 37.78 | 3,982,766 |
| 20 Feb 2024 | 38.43 | 39.06 | 36.01 | 36.36 | 36.36 | 5,004,406 |
| 19 Feb 2024 | 38.29 | 38.78 | 38.09 | 38.70 | 38.70 | 3,329,999 |
| 16 Feb 2024 | 38.50 | 39.55 | 38.26 | 38.60 | 38.60 | 4,060,950 |
| 15 Feb 2024 | 37.20 | 38.43 | 37.20 | 38.00 | 38.00 | 3,735,363 |
| 14 Feb 2024 | 37.78 | 38.50 | 37.02 | 37.08 | 37.08 | 3,797,164 |
| 13 Feb 2024 | 38.75 | 39.38 | 37.89 | 38.16 | 38.16 | 7,152,817 |
| 12 Feb 2024 | 37.00 | 38.50 | 36.61 | 37.76 | 37.76 | 4,316,001 |
| 09 Feb 2024 | 36.76 | 38.00 | 36.52 | 36.93 | 36.93 | 6,634,717 |
| 08 Feb 2024 | 35.20 | 37.11 | 35.20 | 36.81 | 36.81 | 6,828,453 |
| 07 Feb 2024 | 33.89 | 35.69 | 33.88 | 35.13 | 35.13 | 6,494,757 |
| 06 Feb 2024 | 34.38 | 34.65 | 33.15 | 33.89 | 33.89 | 5,693,257 |
| 05 Feb 2024 | 36.49 | 36.77 | 34.34 | 34.38 | 34.38 | 7,416,057 |
| 02 Feb 2024 | 35.13 | 36.47 | 34.81 | 35.94 | 35.94 | 13,371,694 |
| 01 Feb 2024 | 36.00 | 36.00 | 31.20 | 34.54 | 34.54 | 38,263,725 |
| 31 Jan 2024 | 26.93 | 27.60 | 26.52 | 27.32 | 27.32 | 6,762,316 |
| 30 Jan 2024 | 27.66 | 27.80 | 26.76 | 27.09 | 27.09 | 3,850,861 |
| 29 Jan 2024 | 27.29 | 27.64 | 26.59 | 27.59 | 27.59 | 4,561,382 |
| 26 Jan 2024 | 26.75 | 28.01 | 25.65 | 27.66 | 27.66 | 5,025,005 |
| 25 Jan 2024 | 26.61 | 26.93 | 26.33 | 26.76 | 26.76 | 3,599,234 |
| 24 Jan 2024 | 27.23 | 27.55 | 26.60 | 26.72 | 26.72 | 3,824,578 |
| 23 Jan 2024 | 26.50 | 27.09 | 26.38 | 26.87 | 26.87 | 4,901,651 |
| 22 Jan 2024 | 25.94 | 26.39 | 25.49 | 26.17 | 26.17 | 4,376,699 |
| 19 Jan 2024 | 27.15 | 27.34 | 25.80 | 25.80 | 25.80 | 5,028,804 |
| 18 Jan 2024 | 25.83 | 27.44 | 25.57 | 27.11 | 27.11 | 8,101,377 |
| 17 Jan 2024 | 26.00 | 26.04 | 25.31 | 25.83 | 25.83 | 6,360,546 |
| 16 Jan 2024 | 26.45 | 27.28 | 26.20 | 26.33 | 26.33 | 4,875,944 |
| 15 Jan 2024 | 27.41 | 27.54 | 26.78 | 26.88 | 26.88 | 4,307,351 |
| 12 Jan 2024 | 28.71 | 28.85 | 27.48 | 28.55 | 28.55 | 13,019,881 |
| 11 Jan 2024 | 31.10 | 31.58 | 29.35 | 29.36 | 29.36 | 6,134,022 |
| 10 Jan 2024 | 30.60 | 30.93 | 30.46 | 30.79 | 30.79 | 2,783,090 |
| 09 Jan 2024 | 31.57 | 31.68 | 30.42 | 30.65 | 30.65 | 4,665,544 |
| 08 Jan 2024 | 30.85 | 31.52 | 30.76 | 31.45 | 31.45 | 3,500,466 |
| 05 Jan 2024 | 30.50 | 31.26 | 30.49 | 30.79 | 30.79 | 2,793,947 |
| 04 Jan 2024 | 31.79 | 31.88 | 30.76 | 30.91 | 30.91 | 6,135,654 |
| 03 Jan 2024 | 32.86 | 33.10 | 31.55 | 31.73 | 31.73 | 6,998,516 |
| 02 Jan 2024 | 32.63 | 33.83 | 32.53 | 32.97 | 32.97 | 5,210,465 |
| 29 Dec 2023 | 32.54 | 32.82 | 32.45 | 32.56 | 32.56 | 3,152,290 |
| 28 Dec 2023 | 32.69 | 33.06 | 32.48 | 32.53 | 32.53 | 2,751,116 |
| 27 Dec 2023 | 32.66 | 33.24 | 32.60 | 32.69 | 32.69 | 3,675,302 |
| 22 Dec 2023 | 32.60 | 33.03 | 32.51 | 32.52 | 32.52 | 2,479,695 |
| 21 Dec 2023 | 33.00 | 33.11 | 32.14 | 32.66 | 32.66 | 5,429,968 |
| 20 Dec 2023 | 33.95 | 34.19 | 33.50 | 33.59 | 33.59 | 2,728,646 |
| 19 Dec 2023 | 33.26 | 33.90 | 33.25 | 33.81 | 33.81 | 3,096,154 |
| 18 Dec 2023 | 33.00 | 33.50 | 32.40 | 33.26 | 33.26 | 3,115,293 |
| 15 Dec 2023 | 33.90 | 34.32 | 32.92 | 33.03 | 33.03 | 7,361,274 |
| 14 Dec 2023 | 32.73 | 34.17 | 32.62 | 33.60 | 33.60 | 8,612,794 |
| 13 Dec 2023 | 32.49 | 32.72 | 31.59 | 31.59 | 31.59 | 5,600,765 |
| 12 Dec 2023 | 33.70 | 33.87 | 32.56 | 32.56 | 32.56 | 5,096,618 |
| 11 Dec 2023 | 34.00 | 34.02 | 33.46 | 33.70 | 33.70 | 4,135,304 |
| 08 Dec 2023 | 34.56 | 34.71 | 34.00 | 34.13 | 34.13 | 4,165,642 |
| 07 Dec 2023 | 34.22 | 34.85 | 33.70 | 34.56 | 34.56 | 3,331,126 |
| 06 Dec 2023 | 33.32 | 35.00 | 32.60 | 34.81 | 34.81 | 5,787,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.