Australia markets open in 7 hours 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202344.7445.4543.8844.5944.591,254,416
29 Sept 202344.4645.0444.3044.4444.441,668,898
28 Sept 202344.4744.4743.0543.9543.952,247,585
27 Sept 202344.2745.2744.0644.3744.372,163,357
26 Sept 202343.0144.5842.4244.2244.222,772,127
25 Sept 202343.1443.6042.8343.2643.261,905,826
22 Sept 202344.0044.6443.5043.5243.521,785,098
21 Sept 202343.3944.5943.1544.2844.283,169,258
20 Sept 202340.9244.1840.9243.9743.973,687,390
19 Sept 202340.4541.2040.3340.9840.982,663,332
18 Sept 202341.0841.6540.4340.5840.581,490,650
15 Sept 202341.5141.9841.1041.4541.454,002,789
14 Sept 202341.0041.5339.9341.0141.012,975,855
13 Sept 202339.6842.8839.5640.7840.784,524,735
12 Sept 202339.8840.2539.4239.9839.982,775,857
11 Sept 202338.7239.6938.5639.4239.422,355,222
08 Sept 202339.0539.1037.9638.5038.502,136,850
07 Sept 202339.0439.2938.2438.9038.902,673,567
06 Sept 202339.7539.9439.2339.3139.312,745,303
05 Sept 202339.0139.9739.0039.6939.692,746,747
04 Sept 202340.6341.2540.1140.1440.141,371,869
01 Sept 202341.3041.3039.8540.5040.503,531,039
31 Aug 202342.0142.8941.4441.7241.723,713,270
30 Aug 202342.2642.4741.8242.0142.011,777,992
29 Aug 202342.7443.2341.9742.2642.262,226,154
28 Aug 202343.3543.6642.4142.7442.741,651,628
25 Aug 202343.1643.5442.8242.9642.961,110,524
24 Aug 202344.2944.8643.0943.1843.181,002,522
23 Aug 202344.7044.7343.5343.8743.871,226,715
22 Aug 202344.7345.0244.5544.7044.701,089,520
21 Aug 202344.7544.9644.3144.4644.46983,504
18 Aug 202345.4645.7943.5444.9644.962,560,301
17 Aug 202347.3547.5945.8045.9145.911,912,411
16 Aug 202347.7048.1247.5347.7647.761,351,218
15 Aug 202347.5948.5447.5148.1748.171,677,097
14 Aug 202348.0048.4447.3247.5947.591,394,020
11 Aug 202349.1249.2448.5748.5848.58950,707
10 Aug 202349.3950.5249.3049.5049.501,160,072
09 Aug 202349.0349.9249.0149.1249.121,126,284
08 Aug 202349.0349.8848.6548.8848.881,366,339
07 Aug 202349.6550.1849.0149.3649.361,577,259
04 Aug 202349.9150.4249.4849.9749.97920,511
03 Aug 202350.0851.5049.0149.6449.642,585,138
02 Aug 202350.2051.3049.7450.6250.621,449,884
01 Aug 202351.8051.8049.8950.8050.801,954,314
31 July 202352.0052.4251.5252.0052.001,052,793
28 July 202352.0252.6050.7052.1452.141,387,879
27 July 202351.3452.4051.0452.3252.322,114,234
26 July 202351.0051.6049.7850.7050.701,651,680
25 July 202353.2053.4851.1251.3451.341,892,856
24 July 202351.3453.0051.1453.0053.003,828,411
21 July 202349.8052.1249.1051.0451.044,941,503
20 July 202348.9049.9946.5048.0948.094,649,877
19 July 202349.9750.2248.1650.2250.223,679,387
18 July 202347.8649.8447.5849.8449.842,812,628
17 July 202347.0047.8446.6147.8447.843,382,509
14 July 202346.4447.6345.9047.5847.582,312,223
13 July 202346.9947.2545.9046.5846.581,670,660
12 July 202345.7847.6445.3646.9946.992,541,024
11 July 202345.4445.7544.3545.6645.661,678,382
10 July 202345.0645.4144.2145.1345.131,433,990
07 July 202344.6445.3943.5045.3245.321,945,353
06 July 202344.3744.6243.5844.3944.393,839,218
05 July 202344.1345.9344.1044.8544.852,328,837
04 July 202344.4845.7444.1344.6844.681,968,384
03 July 202343.6044.4942.9044.2144.211,824,726
30 June 202343.0043.3942.4642.8242.821,872,477
29 June 202342.3343.6742.2842.7642.761,956,870
28 June 202340.8042.3940.7042.1342.132,767,462
27 June 202341.6841.6939.1540.4140.413,215,074
26 June 202342.0042.5041.0541.7941.792,380,837
22 June 202342.6043.0641.9442.6842.681,356,265
21 June 202343.3943.9642.6242.7242.721,357,021
20 June 202344.2044.6143.1843.3943.392,821,547
19 June 202344.5244.7443.7544.5644.562,111,385
16 June 202344.0945.0243.8945.0045.006,014,385
15 June 202344.0744.3543.4243.7343.731,890,835
14 June 202342.9744.8742.9544.6644.663,175,663
13 June 202343.5043.7042.4042.7442.741,523,752
12 June 202342.5042.9741.9442.8042.801,378,191
09 June 202342.5342.8541.7742.2542.252,015,610
08 June 202344.3645.4542.1942.7142.714,304,320
07 June 202342.9245.1842.5044.9344.934,884,960
05 June 202340.3043.0239.9642.9242.924,956,949
02 June 202338.3040.2938.0640.1640.162,783,445
01 June 202337.5038.0337.3537.7937.791,537,488
31 May 202337.2338.1536.9037.2837.285,045,971
30 May 202337.7038.4637.6337.8337.831,776,320
29 May 202338.7038.9437.3637.6037.601,239,652
26 May 202337.3038.0836.9437.8637.861,628,538
25 May 202337.4338.0336.8836.9636.962,417,724
24 May 202338.7738.8637.3337.5337.532,879,664
23 May 202338.3039.5638.3039.3139.311,446,653
22 May 202338.4838.6537.9038.5038.501,607,001
19 May 202337.6039.6537.2738.7738.774,776,620
17 May 202336.4737.1836.3036.4436.44953,021
16 May 202337.3437.5036.4736.7736.772,901,298
15 May 202336.1937.8036.1937.6837.683,271,915
12 May 202337.9938.2537.0237.2637.262,400,693
11 May 202339.1639.8536.2737.5037.506,564,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...