Australia markets closed

Volvo Car AB (publ.) (VOLCAR-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
32.58+0.12 (+0.39%)
At close: 05:29PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202432.0032.8531.5232.5832.584,122,987
23 May 202431.9032.8231.5732.4532.457,227,210
22 May 202431.7431.9330.8031.6031.6010,118,301
21 May 202432.7632.7631.5431.8131.815,143,919
20 May 202433.5033.7632.8432.9132.913,469,997
17 May 202435.1035.4533.1333.5633.567,351,161
16 May 202436.1536.4935.1735.1735.175,482,371
15 May 202437.8538.1935.9236.1736.174,774,727
14 May 202434.9937.9034.9137.7037.705,835,208
13 May 202435.1035.7234.7734.9934.993,486,025
10 May 202435.4436.0035.0135.0635.065,915,356
08 May 202434.3035.7033.9635.2935.292,314,342
07 May 202434.9834.9834.1534.3034.303,021,042
06 May 202434.2734.9834.2534.5034.503,010,168
03 May 202434.3034.4533.8534.1334.133,445,076
02 May 202435.0035.0233.6434.0634.065,061,375
30 Apr 202435.4035.7334.9334.9334.933,717,865
29 Apr 202433.8035.5133.8035.3635.364,431,095
26 Apr 202433.9434.9333.5433.5433.544,882,005
25 Apr 202435.5035.6133.1133.3333.338,588,875
24 Apr 202437.2238.0135.3035.4235.4212,121,376
23 Apr 202439.5639.7038.2439.4739.474,964,284
22 Apr 202441.0641.2639.3139.3139.315,619,568
19 Apr 202440.6740.9240.0340.8640.863,198,749
18 Apr 202440.5941.8340.4141.4041.403,527,287
17 Apr 202439.9941.5139.6240.5140.514,448,786
16 Apr 202439.7640.7938.8540.1340.133,383,018
15 Apr 202440.8241.9140.1340.3340.333,609,049
12 Apr 202442.1642.7240.6540.8540.853,655,792
11 Apr 202441.0443.2440.2541.5041.507,669,349
10 Apr 202444.6144.8242.3343.8043.805,373,753
09 Apr 202443.0544.6242.8044.3644.365,181,360
08 Apr 202441.4543.0541.3943.0543.054,956,622
05 Apr 202441.0842.1140.8041.4541.455,573,014
04 Apr 202438.9841.9838.7941.5941.597,720,732
03 Apr 202439.9040.0038.4338.9838.983,837,495
02 Apr 202440.8041.5039.4440.1140.113,650,299
28 Mar 202441.0541.2040.4740.5840.582,582,570
27 Mar 202439.8241.3939.5041.0241.023,965,258
26 Mar 202439.0839.9938.7539.9339.934,026,901
25 Mar 202438.6039.7938.5939.2339.233,209,905
22 Mar 202437.5839.3037.2038.5638.564,221,911
21 Mar 202436.6937.8436.6137.7837.786,710,347
20 Mar 202435.5435.9335.1635.7335.732,283,621
19 Mar 202435.2635.7534.9935.7535.752,694,708
18 Mar 202434.2736.3034.2735.3935.395,887,542
15 Mar 202434.3035.0033.6334.2734.277,813,463
14 Mar 202435.3235.8434.7035.1335.133,250,235
13 Mar 202436.7136.7234.7935.4435.444,320,540
12 Mar 202436.6036.9336.0636.7136.713,387,356
11 Mar 202435.8036.6335.5836.6036.603,669,473
08 Mar 202435.4036.2335.1135.9435.942,861,789
07 Mar 202434.2035.5534.1035.3535.352,798,597
06 Mar 202434.0035.4433.9234.7834.783,992,800
05 Mar 202436.1536.3634.0034.0034.005,764,169
04 Mar 202438.3938.8536.6536.7936.793,749,974
01 Mar 202437.7938.8537.4238.3938.394,357,575
29 Feb 202436.8038.4036.6537.7637.7617,550,756
28 Feb 202435.8036.9335.5736.9336.934,794,264
27 Feb 202434.8936.1734.8435.8435.843,858,892
26 Feb 202435.7536.1834.4534.8934.893,540,023
23 Feb 202438.0038.5034.7735.6235.628,815,818
22 Feb 202438.3439.0037.3237.4537.454,017,178
21 Feb 202436.3638.0636.3537.7837.783,982,766
20 Feb 202438.4339.0636.0136.3636.365,004,406
19 Feb 202438.2938.7838.0938.7038.703,329,999
16 Feb 202438.5039.5538.2638.6038.604,060,950
15 Feb 202437.2038.4337.2038.0038.003,735,363
14 Feb 202437.7838.5037.0237.0837.083,797,164
13 Feb 202438.7539.3837.8938.1638.167,152,817
12 Feb 202437.0038.5036.6137.7637.764,316,001
09 Feb 202436.7638.0036.5236.9336.936,634,717
08 Feb 202435.2037.1135.2036.8136.816,828,453
07 Feb 202433.8935.6933.8835.1335.136,494,757
06 Feb 202434.3834.6533.1533.8933.895,693,257
05 Feb 202436.4936.7734.3434.3834.387,416,057
02 Feb 202435.1336.4734.8135.9435.9413,371,694
01 Feb 202436.0036.0031.2034.5434.5438,263,725
31 Jan 202426.9327.6026.5227.3227.326,762,316
30 Jan 202427.6627.8026.7627.0927.093,850,861
29 Jan 202427.2927.6426.5927.5927.594,561,382
26 Jan 202426.7528.0125.6527.6627.665,025,005
25 Jan 202426.6126.9326.3326.7626.763,599,234
24 Jan 202427.2327.5526.6026.7226.723,824,578
23 Jan 202426.5027.0926.3826.8726.874,901,651
22 Jan 202425.9426.3925.4926.1726.174,376,699
19 Jan 202427.1527.3425.8025.8025.805,028,804
18 Jan 202425.8327.4425.5727.1127.118,101,377
17 Jan 202426.0026.0425.3125.8325.836,360,546
16 Jan 202426.4527.2826.2026.3326.334,875,944
15 Jan 202427.4127.5426.7826.8826.884,307,351
12 Jan 202428.7128.8527.4828.5528.5513,019,881
11 Jan 202431.1031.5829.3529.3629.366,134,022
10 Jan 202430.6030.9330.4630.7930.792,783,090
09 Jan 202431.5731.6830.4230.6530.654,665,544
08 Jan 202430.8531.5230.7631.4531.453,500,466
05 Jan 202430.5031.2630.4930.7930.792,793,947
04 Jan 202431.7931.8830.7630.9130.916,135,654
03 Jan 202432.8633.1031.5531.7331.736,998,516
02 Jan 202432.6333.8332.5332.9732.975,210,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...