Volvo Car AB (publ.) (VOLCAR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 06:29PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 41.95 | 41.97 | 40.44 | 41.34 | 41.34 | 4,281,328 |
| 23 Mar 2023 | 43.40 | 43.88 | 41.97 | 42.24 | 42.24 | 3,641,375 |
| 22 Mar 2023 | 44.20 | 44.38 | 43.53 | 43.65 | 43.65 | 1,780,134 |
| 21 Mar 2023 | 44.30 | 44.80 | 43.97 | 44.07 | 44.07 | 2,496,093 |
| 20 Mar 2023 | 44.20 | 44.49 | 42.89 | 43.66 | 43.66 | 3,412,457 |
| 17 Mar 2023 | 46.50 | 47.76 | 44.17 | 44.56 | 44.56 | 5,388,555 |
| 16 Mar 2023 | 45.00 | 46.56 | 44.17 | 46.13 | 46.13 | 3,886,015 |
| 15 Mar 2023 | 46.24 | 46.60 | 44.13 | 44.13 | 44.13 | 3,376,466 |
| 14 Mar 2023 | 45.83 | 46.98 | 45.03 | 46.24 | 46.24 | 4,144,304 |
| 13 Mar 2023 | 47.99 | 48.19 | 44.62 | 46.11 | 46.11 | 4,798,280 |
| 10 Mar 2023 | 48.34 | 48.69 | 47.44 | 47.99 | 47.99 | 3,118,529 |
| 09 Mar 2023 | 50.50 | 50.84 | 48.96 | 49.71 | 49.71 | 2,618,887 |
| 08 Mar 2023 | 50.61 | 51.60 | 50.20 | 50.79 | 50.79 | 1,440,247 |
| 07 Mar 2023 | 51.63 | 52.80 | 50.92 | 51.07 | 51.07 | 1,998,199 |
| 06 Mar 2023 | 51.90 | 51.97 | 50.99 | 51.97 | 51.97 | 1,593,342 |
| 03 Mar 2023 | 49.00 | 51.88 | 48.80 | 51.55 | 51.55 | 4,306,628 |
| 02 Mar 2023 | 48.30 | 49.01 | 48.17 | 48.72 | 48.72 | 1,445,956 |
| 01 Mar 2023 | 49.54 | 49.99 | 48.41 | 48.47 | 48.47 | 2,207,029 |
| 28 Feb 2023 | 48.80 | 49.80 | 48.06 | 49.46 | 49.46 | 2,162,588 |
| 27 Feb 2023 | 47.68 | 49.40 | 47.68 | 49.16 | 49.16 | 1,965,172 |
| 24 Feb 2023 | 51.20 | 51.57 | 47.32 | 47.53 | 47.53 | 4,467,318 |
| 23 Feb 2023 | 50.79 | 52.01 | 50.22 | 51.21 | 51.21 | 2,275,988 |
| 22 Feb 2023 | 50.00 | 50.94 | 49.49 | 50.89 | 50.89 | 2,155,932 |
| 21 Feb 2023 | 50.97 | 51.46 | 50.11 | 50.11 | 50.11 | 1,554,203 |
| 20 Feb 2023 | 50.89 | 52.00 | 50.46 | 50.97 | 50.97 | 2,458,484 |
| 17 Feb 2023 | 51.12 | 51.12 | 49.94 | 50.83 | 50.83 | 2,744,338 |
| 16 Feb 2023 | 50.51 | 51.91 | 50.40 | 51.70 | 51.70 | 2,868,349 |
| 15 Feb 2023 | 49.40 | 50.50 | 48.91 | 49.92 | 49.92 | 2,956,317 |
| 14 Feb 2023 | 51.36 | 51.99 | 48.82 | 49.40 | 49.40 | 4,101,152 |
| 13 Feb 2023 | 51.05 | 51.75 | 50.82 | 51.34 | 51.34 | 1,608,839 |
| 10 Feb 2023 | 52.08 | 53.88 | 50.51 | 50.87 | 50.87 | 3,005,683 |
| 09 Feb 2023 | 50.28 | 53.90 | 50.02 | 52.71 | 52.71 | 4,485,462 |
| 08 Feb 2023 | 52.64 | 53.62 | 52.00 | 52.00 | 52.00 | 2,208,942 |
| 07 Feb 2023 | 52.86 | 53.18 | 51.72 | 52.15 | 52.15 | 1,772,745 |
| 06 Feb 2023 | 54.20 | 55.36 | 52.41 | 52.77 | 52.77 | 2,114,959 |
| 03 Feb 2023 | 54.73 | 54.98 | 53.71 | 54.68 | 54.68 | 3,304,734 |
| 02 Feb 2023 | 53.55 | 55.99 | 52.50 | 55.99 | 55.99 | 5,939,620 |
| 01 Feb 2023 | 51.97 | 54.14 | 51.94 | 53.69 | 53.69 | 3,020,181 |
| 31 Jan 2023 | 50.55 | 51.87 | 50.23 | 51.86 | 51.86 | 3,135,344 |
| 30 Jan 2023 | 50.89 | 51.48 | 50.18 | 51.15 | 51.15 | 2,402,691 |
| 27 Jan 2023 | 49.95 | 50.88 | 49.70 | 50.88 | 50.88 | 2,665,782 |
| 26 Jan 2023 | 49.44 | 50.65 | 49.32 | 49.77 | 49.77 | 3,888,680 |
| 25 Jan 2023 | 48.98 | 49.62 | 48.34 | 48.99 | 48.99 | 2,011,464 |
| 24 Jan 2023 | 49.50 | 49.84 | 48.05 | 48.99 | 48.99 | 2,066,162 |
| 23 Jan 2023 | 48.33 | 49.38 | 48.23 | 49.38 | 49.38 | 2,509,472 |
| 20 Jan 2023 | 48.40 | 48.59 | 47.65 | 47.83 | 47.83 | 1,974,637 |
| 19 Jan 2023 | 49.50 | 49.74 | 47.71 | 48.00 | 48.00 | 4,470,029 |
| 18 Jan 2023 | 49.58 | 51.80 | 49.04 | 50.00 | 50.00 | 4,163,132 |
| 17 Jan 2023 | 50.50 | 50.75 | 48.51 | 49.42 | 49.42 | 3,996,563 |
| 16 Jan 2023 | 49.05 | 50.80 | 48.83 | 50.41 | 50.41 | 2,725,541 |
| 13 Jan 2023 | 52.14 | 52.15 | 48.87 | 49.05 | 49.05 | 6,603,048 |
| 12 Jan 2023 | 51.10 | 53.93 | 50.90 | 53.05 | 53.05 | 4,260,046 |
| 11 Jan 2023 | 49.65 | 51.04 | 49.57 | 51.04 | 51.04 | 3,102,264 |
| 10 Jan 2023 | 49.98 | 50.06 | 49.26 | 49.54 | 49.54 | 1,984,035 |
| 09 Jan 2023 | 49.28 | 50.94 | 49.16 | 50.48 | 50.48 | 3,847,570 |
| 05 Jan 2023 | 50.15 | 50.45 | 47.33 | 48.22 | 48.22 | 2,810,549 |
| 04 Jan 2023 | 50.16 | 50.29 | 49.06 | 50.04 | 50.04 | 1,987,174 |
| 03 Jan 2023 | 49.65 | 50.78 | 49.53 | 49.63 | 49.63 | 3,040,540 |
| 02 Jan 2023 | 48.00 | 49.76 | 48.00 | 49.65 | 49.65 | 1,953,634 |
| 30 Dec 2022 | 48.60 | 48.60 | 47.38 | 47.38 | 47.38 | 1,709,081 |
| 29 Dec 2022 | 47.03 | 48.75 | 46.60 | 48.62 | 48.62 | 1,731,280 |
| 28 Dec 2022 | 47.80 | 47.80 | 46.63 | 47.09 | 47.09 | 1,414,536 |
| 27 Dec 2022 | 46.85 | 48.46 | 46.85 | 47.87 | 47.87 | 1,372,836 |
| 23 Dec 2022 | 45.95 | 47.70 | 45.90 | 46.83 | 46.83 | 1,877,953 |
| 22 Dec 2022 | 47.34 | 47.66 | 45.56 | 45.71 | 45.71 | 1,862,042 |
| 21 Dec 2022 | 45.91 | 47.68 | 45.91 | 47.34 | 47.34 | 2,002,576 |
| 20 Dec 2022 | 45.90 | 46.40 | 45.21 | 45.87 | 45.87 | 2,781,147 |
| 19 Dec 2022 | 47.38 | 47.74 | 46.55 | 46.85 | 46.85 | 2,066,704 |
| 16 Dec 2022 | 48.78 | 49.30 | 47.13 | 47.13 | 47.13 | 3,842,181 |
| 15 Dec 2022 | 50.30 | 50.30 | 47.85 | 48.78 | 48.78 | 4,356,998 |
| 14 Dec 2022 | 51.33 | 51.47 | 50.23 | 51.13 | 51.13 | 2,646,985 |
| 13 Dec 2022 | 50.86 | 53.94 | 50.79 | 51.49 | 51.49 | 4,617,028 |
| 12 Dec 2022 | 49.85 | 50.79 | 49.30 | 50.63 | 50.63 | 1,159,132 |
| 09 Dec 2022 | 49.10 | 50.54 | 49.03 | 50.41 | 50.41 | 2,244,122 |
| 08 Dec 2022 | 50.23 | 50.65 | 48.60 | 48.83 | 48.83 | 3,060,125 |
| 07 Dec 2022 | 51.50 | 52.14 | 50.23 | 50.23 | 50.23 | 2,227,496 |
| 06 Dec 2022 | 53.40 | 53.63 | 51.35 | 51.56 | 51.56 | 2,581,686 |
| 05 Dec 2022 | 51.83 | 53.83 | 51.30 | 53.74 | 53.74 | 2,910,856 |
| 02 Dec 2022 | 51.43 | 52.27 | 51.06 | 51.83 | 51.83 | 1,663,133 |
| 01 Dec 2022 | 52.51 | 53.17 | 50.91 | 51.76 | 51.76 | 3,164,028 |
| 30 Nov 2022 | 50.42 | 52.25 | 50.25 | 51.58 | 51.58 | 4,973,559 |
| 29 Nov 2022 | 50.00 | 50.79 | 49.72 | 49.74 | 49.74 | 1,623,666 |
| 28 Nov 2022 | 51.69 | 51.69 | 49.60 | 49.85 | 49.85 | 2,020,436 |
| 25 Nov 2022 | 52.17 | 52.17 | 51.11 | 51.98 | 51.98 | 1,580,804 |
| 24 Nov 2022 | 51.55 | 52.30 | 51.10 | 52.03 | 52.03 | 1,565,980 |
| 23 Nov 2022 | 51.56 | 51.85 | 50.70 | 51.51 | 51.51 | 2,562,771 |
| 22 Nov 2022 | 50.25 | 51.65 | 49.23 | 50.86 | 50.86 | 2,626,581 |
| 21 Nov 2022 | 50.35 | 51.57 | 50.14 | 50.71 | 50.71 | 1,701,684 |
| 18 Nov 2022 | 50.87 | 51.11 | 50.27 | 50.67 | 50.67 | 1,980,001 |
| 17 Nov 2022 | 50.81 | 51.70 | 50.01 | 50.22 | 50.22 | 2,100,253 |
| 16 Nov 2022 | 55.00 | 55.13 | 50.62 | 50.76 | 50.76 | 3,156,560 |
| 15 Nov 2022 | 56.20 | 56.87 | 54.29 | 55.33 | 55.33 | 2,594,204 |
| 14 Nov 2022 | 58.02 | 59.00 | 55.44 | 55.98 | 55.98 | 2,961,943 |
| 11 Nov 2022 | 54.54 | 58.27 | 54.03 | 57.74 | 57.74 | 7,708,227 |
| 10 Nov 2022 | 49.08 | 54.89 | 49.01 | 53.66 | 53.66 | 3,632,910 |
| 09 Nov 2022 | 51.01 | 51.78 | 50.03 | 50.08 | 50.08 | 2,620,819 |
| 08 Nov 2022 | 48.37 | 51.25 | 48.10 | 51.08 | 51.08 | 2,952,478 |
| 07 Nov 2022 | 48.38 | 49.49 | 48.22 | 49.13 | 49.13 | 2,204,233 |
| 04 Nov 2022 | 46.12 | 48.38 | 46.12 | 48.38 | 48.38 | 1,457,528 |
| 03 Nov 2022 | 47.60 | 48.23 | 46.02 | 46.02 | 46.02 | 3,238,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
