Australia markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
41.34-0.90 (-2.14%)
At close: 06:29PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202341.9541.9740.4441.3441.344,281,328
23 Mar 202343.4043.8841.9742.2442.243,641,375
22 Mar 202344.2044.3843.5343.6543.651,780,134
21 Mar 202344.3044.8043.9744.0744.072,496,093
20 Mar 202344.2044.4942.8943.6643.663,412,457
17 Mar 202346.5047.7644.1744.5644.565,388,555
16 Mar 202345.0046.5644.1746.1346.133,886,015
15 Mar 202346.2446.6044.1344.1344.133,376,466
14 Mar 202345.8346.9845.0346.2446.244,144,304
13 Mar 202347.9948.1944.6246.1146.114,798,280
10 Mar 202348.3448.6947.4447.9947.993,118,529
09 Mar 202350.5050.8448.9649.7149.712,618,887
08 Mar 202350.6151.6050.2050.7950.791,440,247
07 Mar 202351.6352.8050.9251.0751.071,998,199
06 Mar 202351.9051.9750.9951.9751.971,593,342
03 Mar 202349.0051.8848.8051.5551.554,306,628
02 Mar 202348.3049.0148.1748.7248.721,445,956
01 Mar 202349.5449.9948.4148.4748.472,207,029
28 Feb 202348.8049.8048.0649.4649.462,162,588
27 Feb 202347.6849.4047.6849.1649.161,965,172
24 Feb 202351.2051.5747.3247.5347.534,467,318
23 Feb 202350.7952.0150.2251.2151.212,275,988
22 Feb 202350.0050.9449.4950.8950.892,155,932
21 Feb 202350.9751.4650.1150.1150.111,554,203
20 Feb 202350.8952.0050.4650.9750.972,458,484
17 Feb 202351.1251.1249.9450.8350.832,744,338
16 Feb 202350.5151.9150.4051.7051.702,868,349
15 Feb 202349.4050.5048.9149.9249.922,956,317
14 Feb 202351.3651.9948.8249.4049.404,101,152
13 Feb 202351.0551.7550.8251.3451.341,608,839
10 Feb 202352.0853.8850.5150.8750.873,005,683
09 Feb 202350.2853.9050.0252.7152.714,485,462
08 Feb 202352.6453.6252.0052.0052.002,208,942
07 Feb 202352.8653.1851.7252.1552.151,772,745
06 Feb 202354.2055.3652.4152.7752.772,114,959
03 Feb 202354.7354.9853.7154.6854.683,304,734
02 Feb 202353.5555.9952.5055.9955.995,939,620
01 Feb 202351.9754.1451.9453.6953.693,020,181
31 Jan 202350.5551.8750.2351.8651.863,135,344
30 Jan 202350.8951.4850.1851.1551.152,402,691
27 Jan 202349.9550.8849.7050.8850.882,665,782
26 Jan 202349.4450.6549.3249.7749.773,888,680
25 Jan 202348.9849.6248.3448.9948.992,011,464
24 Jan 202349.5049.8448.0548.9948.992,066,162
23 Jan 202348.3349.3848.2349.3849.382,509,472
20 Jan 202348.4048.5947.6547.8347.831,974,637
19 Jan 202349.5049.7447.7148.0048.004,470,029
18 Jan 202349.5851.8049.0450.0050.004,163,132
17 Jan 202350.5050.7548.5149.4249.423,996,563
16 Jan 202349.0550.8048.8350.4150.412,725,541
13 Jan 202352.1452.1548.8749.0549.056,603,048
12 Jan 202351.1053.9350.9053.0553.054,260,046
11 Jan 202349.6551.0449.5751.0451.043,102,264
10 Jan 202349.9850.0649.2649.5449.541,984,035
09 Jan 202349.2850.9449.1650.4850.483,847,570
05 Jan 202350.1550.4547.3348.2248.222,810,549
04 Jan 202350.1650.2949.0650.0450.041,987,174
03 Jan 202349.6550.7849.5349.6349.633,040,540
02 Jan 202348.0049.7648.0049.6549.651,953,634
30 Dec 202248.6048.6047.3847.3847.381,709,081
29 Dec 202247.0348.7546.6048.6248.621,731,280
28 Dec 202247.8047.8046.6347.0947.091,414,536
27 Dec 202246.8548.4646.8547.8747.871,372,836
23 Dec 202245.9547.7045.9046.8346.831,877,953
22 Dec 202247.3447.6645.5645.7145.711,862,042
21 Dec 202245.9147.6845.9147.3447.342,002,576
20 Dec 202245.9046.4045.2145.8745.872,781,147
19 Dec 202247.3847.7446.5546.8546.852,066,704
16 Dec 202248.7849.3047.1347.1347.133,842,181
15 Dec 202250.3050.3047.8548.7848.784,356,998
14 Dec 202251.3351.4750.2351.1351.132,646,985
13 Dec 202250.8653.9450.7951.4951.494,617,028
12 Dec 202249.8550.7949.3050.6350.631,159,132
09 Dec 202249.1050.5449.0350.4150.412,244,122
08 Dec 202250.2350.6548.6048.8348.833,060,125
07 Dec 202251.5052.1450.2350.2350.232,227,496
06 Dec 202253.4053.6351.3551.5651.562,581,686
05 Dec 202251.8353.8351.3053.7453.742,910,856
02 Dec 202251.4352.2751.0651.8351.831,663,133
01 Dec 202252.5153.1750.9151.7651.763,164,028
30 Nov 202250.4252.2550.2551.5851.584,973,559
29 Nov 202250.0050.7949.7249.7449.741,623,666
28 Nov 202251.6951.6949.6049.8549.852,020,436
25 Nov 202252.1752.1751.1151.9851.981,580,804
24 Nov 202251.5552.3051.1052.0352.031,565,980
23 Nov 202251.5651.8550.7051.5151.512,562,771
22 Nov 202250.2551.6549.2350.8650.862,626,581
21 Nov 202250.3551.5750.1450.7150.711,701,684
18 Nov 202250.8751.1150.2750.6750.671,980,001
17 Nov 202250.8151.7050.0150.2250.222,100,253
16 Nov 202255.0055.1350.6250.7650.763,156,560
15 Nov 202256.2056.8754.2955.3355.332,594,204
14 Nov 202258.0259.0055.4455.9855.982,961,943
11 Nov 202254.5458.2754.0357.7457.747,708,227
10 Nov 202249.0854.8949.0153.6653.663,632,910
09 Nov 202251.0151.7850.0350.0850.082,620,819
08 Nov 202248.3751.2548.1051.0851.082,952,478
07 Nov 202248.3849.4948.2249.1349.132,204,233
04 Nov 202246.1248.3846.1248.3848.381,457,528
03 Nov 202247.6048.2346.0246.0246.023,238,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...