Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

44.59

+0.15

(+0.34%)

As of 05:22PM CEST. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	44.74	45.45	43.88	44.59	44.59	1,254,416
29 Sept 2023	44.46	45.04	44.30	44.44	44.44	1,668,898
28 Sept 2023	44.47	44.47	43.05	43.95	43.95	2,247,585
27 Sept 2023	44.27	45.27	44.06	44.37	44.37	2,163,357
26 Sept 2023	43.01	44.58	42.42	44.22	44.22	2,772,127
25 Sept 2023	43.14	43.60	42.83	43.26	43.26	1,905,826
22 Sept 2023	44.00	44.64	43.50	43.52	43.52	1,785,098
21 Sept 2023	43.39	44.59	43.15	44.28	44.28	3,169,258
20 Sept 2023	40.92	44.18	40.92	43.97	43.97	3,687,390
19 Sept 2023	40.45	41.20	40.33	40.98	40.98	2,663,332
18 Sept 2023	41.08	41.65	40.43	40.58	40.58	1,490,650
15 Sept 2023	41.51	41.98	41.10	41.45	41.45	4,002,789
14 Sept 2023	41.00	41.53	39.93	41.01	41.01	2,975,855
13 Sept 2023	39.68	42.88	39.56	40.78	40.78	4,524,735
12 Sept 2023	39.88	40.25	39.42	39.98	39.98	2,775,857
11 Sept 2023	38.72	39.69	38.56	39.42	39.42	2,355,222
08 Sept 2023	39.05	39.10	37.96	38.50	38.50	2,136,850
07 Sept 2023	39.04	39.29	38.24	38.90	38.90	2,673,567
06 Sept 2023	39.75	39.94	39.23	39.31	39.31	2,745,303
05 Sept 2023	39.01	39.97	39.00	39.69	39.69	2,746,747
04 Sept 2023	40.63	41.25	40.11	40.14	40.14	1,371,869
01 Sept 2023	41.30	41.30	39.85	40.50	40.50	3,531,039
31 Aug 2023	42.01	42.89	41.44	41.72	41.72	3,713,270
30 Aug 2023	42.26	42.47	41.82	42.01	42.01	1,777,992
29 Aug 2023	42.74	43.23	41.97	42.26	42.26	2,226,154
28 Aug 2023	43.35	43.66	42.41	42.74	42.74	1,651,628
25 Aug 2023	43.16	43.54	42.82	42.96	42.96	1,110,524
24 Aug 2023	44.29	44.86	43.09	43.18	43.18	1,002,522
23 Aug 2023	44.70	44.73	43.53	43.87	43.87	1,226,715
22 Aug 2023	44.73	45.02	44.55	44.70	44.70	1,089,520
21 Aug 2023	44.75	44.96	44.31	44.46	44.46	983,504
18 Aug 2023	45.46	45.79	43.54	44.96	44.96	2,560,301
17 Aug 2023	47.35	47.59	45.80	45.91	45.91	1,912,411
16 Aug 2023	47.70	48.12	47.53	47.76	47.76	1,351,218
15 Aug 2023	47.59	48.54	47.51	48.17	48.17	1,677,097
14 Aug 2023	48.00	48.44	47.32	47.59	47.59	1,394,020
11 Aug 2023	49.12	49.24	48.57	48.58	48.58	950,707
10 Aug 2023	49.39	50.52	49.30	49.50	49.50	1,160,072
09 Aug 2023	49.03	49.92	49.01	49.12	49.12	1,126,284
08 Aug 2023	49.03	49.88	48.65	48.88	48.88	1,366,339
07 Aug 2023	49.65	50.18	49.01	49.36	49.36	1,577,259
04 Aug 2023	49.91	50.42	49.48	49.97	49.97	920,511
03 Aug 2023	50.08	51.50	49.01	49.64	49.64	2,585,138
02 Aug 2023	50.20	51.30	49.74	50.62	50.62	1,449,884
01 Aug 2023	51.80	51.80	49.89	50.80	50.80	1,954,314
31 July 2023	52.00	52.42	51.52	52.00	52.00	1,052,793
28 July 2023	52.02	52.60	50.70	52.14	52.14	1,387,879
27 July 2023	51.34	52.40	51.04	52.32	52.32	2,114,234
26 July 2023	51.00	51.60	49.78	50.70	50.70	1,651,680
25 July 2023	53.20	53.48	51.12	51.34	51.34	1,892,856
24 July 2023	51.34	53.00	51.14	53.00	53.00	3,828,411
21 July 2023	49.80	52.12	49.10	51.04	51.04	4,941,503
20 July 2023	48.90	49.99	46.50	48.09	48.09	4,649,877
19 July 2023	49.97	50.22	48.16	50.22	50.22	3,679,387
18 July 2023	47.86	49.84	47.58	49.84	49.84	2,812,628
17 July 2023	47.00	47.84	46.61	47.84	47.84	3,382,509
14 July 2023	46.44	47.63	45.90	47.58	47.58	2,312,223
13 July 2023	46.99	47.25	45.90	46.58	46.58	1,670,660
12 July 2023	45.78	47.64	45.36	46.99	46.99	2,541,024
11 July 2023	45.44	45.75	44.35	45.66	45.66	1,678,382
10 July 2023	45.06	45.41	44.21	45.13	45.13	1,433,990
07 July 2023	44.64	45.39	43.50	45.32	45.32	1,945,353
06 July 2023	44.37	44.62	43.58	44.39	44.39	3,839,218
05 July 2023	44.13	45.93	44.10	44.85	44.85	2,328,837
04 July 2023	44.48	45.74	44.13	44.68	44.68	1,968,384
03 July 2023	43.60	44.49	42.90	44.21	44.21	1,824,726
30 June 2023	43.00	43.39	42.46	42.82	42.82	1,872,477
29 June 2023	42.33	43.67	42.28	42.76	42.76	1,956,870
28 June 2023	40.80	42.39	40.70	42.13	42.13	2,767,462
27 June 2023	41.68	41.69	39.15	40.41	40.41	3,215,074
26 June 2023	42.00	42.50	41.05	41.79	41.79	2,380,837
22 June 2023	42.60	43.06	41.94	42.68	42.68	1,356,265
21 June 2023	43.39	43.96	42.62	42.72	42.72	1,357,021
20 June 2023	44.20	44.61	43.18	43.39	43.39	2,821,547
19 June 2023	44.52	44.74	43.75	44.56	44.56	2,111,385
16 June 2023	44.09	45.02	43.89	45.00	45.00	6,014,385
15 June 2023	44.07	44.35	43.42	43.73	43.73	1,890,835
14 June 2023	42.97	44.87	42.95	44.66	44.66	3,175,663
13 June 2023	43.50	43.70	42.40	42.74	42.74	1,523,752
12 June 2023	42.50	42.97	41.94	42.80	42.80	1,378,191
09 June 2023	42.53	42.85	41.77	42.25	42.25	2,015,610
08 June 2023	44.36	45.45	42.19	42.71	42.71	4,304,320
07 June 2023	42.92	45.18	42.50	44.93	44.93	4,884,960
05 June 2023	40.30	43.02	39.96	42.92	42.92	4,956,949
02 June 2023	38.30	40.29	38.06	40.16	40.16	2,783,445
01 June 2023	37.50	38.03	37.35	37.79	37.79	1,537,488
31 May 2023	37.23	38.15	36.90	37.28	37.28	5,045,971
30 May 2023	37.70	38.46	37.63	37.83	37.83	1,776,320
29 May 2023	38.70	38.94	37.36	37.60	37.60	1,239,652
26 May 2023	37.30	38.08	36.94	37.86	37.86	1,628,538
25 May 2023	37.43	38.03	36.88	36.96	36.96	2,417,724
24 May 2023	38.77	38.86	37.33	37.53	37.53	2,879,664
23 May 2023	38.30	39.56	38.30	39.31	39.31	1,446,653
22 May 2023	38.48	38.65	37.90	38.50	38.50	1,607,001
19 May 2023	37.60	39.65	37.27	38.77	38.77	4,776,620
17 May 2023	36.47	37.18	36.30	36.44	36.44	953,021
16 May 2023	37.34	37.50	36.47	36.77	36.77	2,901,298
15 May 2023	36.19	37.80	36.19	37.68	37.68	3,271,915
12 May 2023	37.99	38.25	37.02	37.26	37.26	2,400,693
11 May 2023	39.16	39.85	36.27	37.50	37.50	6,564,383
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6382-0.0055(-0.85%)

ASX 2007,033.20-15.40(-0.22%)

OIL89.12-1.67(-1.84%)

GOLD1,845.30-20.80(-1.11%)

Bitcoin AUD44,351.93+1,821.78(+4.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6382
-0.0055(-0.85%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
89.12
-1.67(-1.84%)

GOLD
1,845.30
-20.80(-1.11%)

Bitcoin AUD
44,351.93
+1,821.78(+4.28%)