Volvo Car AB (publ.) (VOLCAR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:41PM CEST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 24.00 | 24.31 | 23.60 | 24.28 | 24.28 | 2,319,770 |
| 07 Oct 2024 | 25.10 | 25.13 | 24.17 | 24.33 | 24.33 | 5,291,294 |
| 04 Oct 2024 | 24.35 | 25.68 | 24.35 | 25.15 | 25.15 | 7,460,431 |
| 03 Oct 2024 | 25.00 | 25.08 | 24.01 | 24.35 | 24.35 | 9,554,468 |
| 02 Oct 2024 | 26.95 | 26.95 | 25.03 | 25.20 | 25.20 | 11,495,429 |
| 01 Oct 2024 | 27.92 | 28.26 | 26.93 | 26.97 | 26.97 | 6,099,645 |
| 30 Sept 2024 | 28.60 | 28.60 | 27.32 | 27.92 | 27.92 | 7,093,927 |
| 27 Sept 2024 | 27.58 | 28.94 | 27.40 | 28.94 | 28.94 | 9,149,700 |
| 26 Sept 2024 | 26.32 | 27.52 | 26.32 | 27.24 | 27.24 | 5,818,678 |
| 25 Sept 2024 | 25.61 | 26.56 | 25.43 | 26.35 | 26.35 | 7,179,071 |
| 24 Sept 2024 | 25.80 | 26.14 | 25.61 | 25.67 | 25.67 | 5,751,730 |
| 23 Sept 2024 | 24.85 | 25.40 | 24.52 | 25.30 | 25.30 | 4,314,233 |
| 20 Sept 2024 | 25.72 | 25.73 | 24.76 | 24.85 | 24.85 | 9,929,911 |
| 19 Sept 2024 | 25.75 | 26.09 | 25.56 | 26.03 | 26.03 | 5,918,438 |
| 18 Sept 2024 | 25.40 | 25.56 | 24.97 | 25.23 | 25.23 | 3,245,423 |
| 17 Sept 2024 | 24.50 | 25.73 | 24.42 | 25.52 | 25.52 | 6,894,576 |
| 16 Sept 2024 | 24.84 | 24.99 | 24.22 | 24.49 | 24.49 | 5,141,319 |
| 13 Sept 2024 | 24.10 | 25.17 | 23.92 | 24.86 | 24.86 | 6,505,378 |
| 12 Sept 2024 | 23.87 | 24.25 | 23.50 | 23.76 | 23.76 | 6,298,640 |
| 11 Sept 2024 | 23.71 | 24.38 | 23.13 | 23.41 | 23.41 | 7,316,071 |
| 10 Sept 2024 | 23.97 | 24.34 | 23.17 | 23.67 | 23.67 | 9,903,373 |
| 09 Sept 2024 | 25.08 | 25.33 | 23.92 | 24.00 | 24.00 | 8,949,157 |
| 06 Sept 2024 | 26.65 | 26.65 | 24.98 | 25.08 | 25.08 | 14,939,379 |
| 05 Sept 2024 | 26.43 | 27.58 | 26.11 | 26.60 | 26.60 | 7,538,346 |
| 04 Sept 2024 | 27.76 | 27.99 | 25.87 | 26.43 | 26.43 | 11,096,205 |
| 03 Sept 2024 | 28.47 | 29.30 | 28.08 | 28.08 | 28.08 | 6,496,995 |
| 02 Sept 2024 | 29.38 | 29.82 | 29.10 | 29.61 | 29.61 | 2,261,670 |
| 30 Aug 2024 | 29.10 | 29.55 | 29.07 | 29.38 | 29.38 | 6,272,088 |
| 29 Aug 2024 | 28.43 | 29.58 | 28.33 | 29.10 | 29.10 | 3,520,078 |
| 28 Aug 2024 | 29.14 | 29.35 | 28.40 | 28.46 | 28.46 | 3,673,165 |
| 27 Aug 2024 | 29.57 | 29.95 | 29.22 | 29.22 | 29.22 | 2,488,122 |
| 26 Aug 2024 | 30.00 | 30.10 | 29.48 | 29.57 | 29.57 | 2,168,317 |
| 23 Aug 2024 | 29.45 | 30.19 | 29.45 | 29.92 | 29.92 | 4,589,875 |
| 22 Aug 2024 | 29.33 | 29.63 | 29.26 | 29.45 | 29.45 | 3,434,185 |
| 21 Aug 2024 | 29.00 | 29.52 | 28.91 | 29.33 | 29.33 | 2,629,769 |
| 20 Aug 2024 | 28.81 | 29.40 | 28.65 | 29.05 | 29.05 | 4,766,789 |
| 19 Aug 2024 | 28.58 | 29.00 | 28.50 | 28.81 | 28.81 | 4,557,523 |
| 16 Aug 2024 | 28.74 | 29.00 | 28.49 | 28.58 | 28.58 | 3,676,412 |
| 15 Aug 2024 | 28.50 | 28.90 | 28.26 | 28.64 | 28.64 | 3,336,874 |
| 14 Aug 2024 | 28.47 | 28.69 | 28.09 | 28.47 | 28.47 | 2,902,548 |
| 13 Aug 2024 | 28.54 | 28.54 | 28.00 | 28.21 | 28.21 | 2,886,947 |
| 12 Aug 2024 | 28.50 | 28.68 | 28.17 | 28.42 | 28.42 | 2,308,688 |
| 09 Aug 2024 | 28.10 | 29.13 | 28.00 | 28.42 | 28.42 | 4,096,523 |
| 08 Aug 2024 | 27.23 | 28.12 | 27.15 | 28.00 | 28.00 | 2,983,520 |
| 07 Aug 2024 | 27.42 | 28.63 | 27.30 | 27.75 | 27.75 | 5,364,501 |
| 06 Aug 2024 | 27.74 | 27.90 | 27.08 | 27.23 | 27.23 | 3,747,929 |
| 05 Aug 2024 | 26.80 | 27.50 | 26.00 | 27.10 | 27.10 | 7,483,358 |
| 02 Aug 2024 | 28.40 | 28.98 | 27.86 | 28.13 | 28.13 | 5,112,073 |
| 01 Aug 2024 | 30.00 | 30.20 | 28.45 | 28.52 | 28.52 | 8,501,334 |
| 31 July 2024 | 31.13 | 31.22 | 30.32 | 30.33 | 30.33 | 3,337,315 |
| 30 July 2024 | 31.37 | 31.76 | 30.56 | 30.66 | 30.66 | 3,424,798 |
| 29 July 2024 | 31.78 | 32.05 | 31.31 | 31.41 | 31.41 | 2,131,477 |
| 26 July 2024 | 31.07 | 32.08 | 30.75 | 31.56 | 31.56 | 4,110,256 |
| 25 July 2024 | 31.20 | 31.32 | 29.91 | 31.03 | 31.03 | 6,652,259 |
| 24 July 2024 | 31.49 | 31.82 | 31.15 | 31.32 | 31.32 | 3,327,879 |
| 23 July 2024 | 32.70 | 33.12 | 31.85 | 31.85 | 31.85 | 3,030,964 |
| 22 July 2024 | 32.60 | 33.21 | 32.14 | 32.63 | 32.63 | 4,282,520 |
| 19 July 2024 | 35.40 | 35.40 | 32.60 | 32.60 | 32.60 | 6,983,311 |
| 18 July 2024 | 33.31 | 35.92 | 33.31 | 35.66 | 35.66 | 12,364,911 |
| 17 July 2024 | 31.42 | 32.51 | 31.17 | 32.13 | 32.13 | 4,075,876 |
| 16 July 2024 | 32.00 | 32.08 | 31.31 | 31.42 | 31.42 | 3,535,996 |
| 15 July 2024 | 33.19 | 33.19 | 31.91 | 32.29 | 32.29 | 4,270,360 |
| 12 July 2024 | 32.19 | 33.49 | 31.81 | 33.46 | 33.46 | 5,480,084 |
| 11 July 2024 | 31.22 | 32.16 | 30.80 | 32.15 | 32.15 | 3,867,490 |
| 10 July 2024 | 31.89 | 32.10 | 30.51 | 31.06 | 31.06 | 4,859,410 |
| 09 July 2024 | 31.59 | 32.12 | 31.34 | 31.96 | 31.96 | 3,045,123 |
| 08 July 2024 | 31.95 | 32.01 | 31.52 | 31.65 | 31.65 | 3,059,282 |
| 05 July 2024 | 31.65 | 32.94 | 31.40 | 32.15 | 32.15 | 3,603,738 |
| 04 July 2024 | 33.81 | 34.10 | 30.73 | 31.63 | 31.63 | 7,594,462 |
| 03 July 2024 | 33.26 | 33.88 | 32.94 | 33.71 | 33.71 | 2,140,845 |
| 02 July 2024 | 33.20 | 33.40 | 32.96 | 33.03 | 33.03 | 2,417,993 |
| 01 July 2024 | 33.78 | 34.17 | 32.94 | 33.25 | 33.25 | 3,005,757 |
| 28 June 2024 | 32.60 | 33.05 | 32.38 | 32.78 | 32.78 | 2,470,219 |
| 27 June 2024 | 33.00 | 33.09 | 32.38 | 32.38 | 32.38 | 3,767,485 |
| 26 June 2024 | 33.00 | 33.50 | 32.62 | 33.26 | 33.26 | 2,571,326 |
| 25 June 2024 | 33.12 | 34.10 | 32.90 | 32.94 | 32.94 | 3,903,454 |
| 24 June 2024 | 30.95 | 33.39 | 30.80 | 33.31 | 33.31 | 5,687,469 |
| 20 June 2024 | 31.50 | 31.67 | 30.56 | 31.11 | 31.11 | 5,623,147 |
| 19 June 2024 | 32.00 | 32.32 | 31.27 | 31.45 | 31.45 | 4,644,557 |
| 18 June 2024 | 33.55 | 33.98 | 32.70 | 32.70 | 32.70 | 3,331,239 |
| 17 June 2024 | 32.20 | 33.35 | 32.20 | 33.22 | 33.22 | 3,550,415 |
| 14 June 2024 | 32.35 | 32.92 | 31.96 | 32.20 | 32.20 | 4,693,572 |
| 13 June 2024 | 34.40 | 34.40 | 31.91 | 32.21 | 32.21 | 10,577,075 |
| 12 June 2024 | 36.49 | 37.40 | 34.58 | 34.69 | 34.69 | 6,192,474 |
| 11 June 2024 | 36.50 | 36.88 | 36.22 | 36.65 | 36.65 | 3,904,248 |
| 10 June 2024 | 35.20 | 36.50 | 34.52 | 36.50 | 36.50 | 5,919,417 |
| 07 June 2024 | 35.32 | 36.20 | 35.06 | 35.72 | 35.72 | 3,497,272 |
| 05 June 2024 | 34.56 | 35.56 | 34.56 | 35.32 | 35.32 | 4,470,662 |
| 04 June 2024 | 35.00 | 35.62 | 34.47 | 34.47 | 34.47 | 5,048,515 |
| 03 June 2024 | 35.26 | 36.41 | 34.96 | 35.06 | 35.06 | 5,069,003 |
| 31 May 2024 | 34.15 | 35.13 | 33.99 | 35.13 | 35.13 | 11,901,787 |
| 30 May 2024 | 33.00 | 34.39 | 32.84 | 34.06 | 34.06 | 4,261,458 |
| 29 May 2024 | 33.78 | 33.79 | 32.32 | 33.15 | 33.15 | 5,370,361 |
| 28 May 2024 | 32.97 | 34.29 | 32.92 | 33.78 | 33.78 | 6,233,358 |
| 27 May 2024 | 32.55 | 33.00 | 32.38 | 32.87 | 32.87 | 1,837,815 |
| 24 May 2024 | 32.00 | 32.85 | 31.52 | 32.58 | 32.58 | 4,122,987 |
| 23 May 2024 | 31.90 | 32.82 | 31.57 | 32.45 | 32.45 | 7,227,210 |
| 22 May 2024 | 31.74 | 31.93 | 30.80 | 31.60 | 31.60 | 10,118,301 |
| 21 May 2024 | 32.76 | 32.76 | 31.54 | 31.81 | 31.81 | 5,143,919 |
| 20 May 2024 | 33.50 | 33.76 | 32.84 | 32.91 | 32.91 | 3,469,997 |
| *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.