Advertisement
U.S. Markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
23.79+0.19 (+0.78%)
At close: 05:29PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202422.8723.9423.3923.7923.793,385,187
Oct 25, 202422.8723.8422.6923.6023.604,776,776
Oct 24, 202422.2424.0622.2423.2523.2510,505,229
Oct 23, 202423.8224.6722.4322.4922.4914,234,825
Oct 22, 202423.5324.1523.3523.8923.896,854,056
Oct 21, 202423.4623.9023.3023.4723.473,612,888
Oct 18, 202423.1124.0823.1023.5423.544,800,747
Oct 17, 202423.2023.4922.9223.0423.043,246,130
Oct 16, 202422.5823.3522.3823.2023.204,691,865
Oct 15, 202423.4723.4722.6222.7522.756,774,927
Oct 14, 202423.2023.7023.0423.5823.583,563,779
Oct 11, 202423.8023.8323.1123.2023.205,839,262
Oct 10, 202424.0924.5323.7523.8823.883,925,538
Oct 09, 202423.7524.5123.6424.0724.076,789,938
Oct 08, 202424.0024.4723.6024.1024.104,823,499
Oct 07, 202425.1025.1324.1724.3324.335,291,294
Oct 04, 202424.3525.6824.3525.1525.157,460,431
Oct 03, 202425.0025.0824.0124.3524.359,554,468
Oct 02, 202426.9526.9525.0325.2025.2011,495,429
Oct 01, 202427.9228.2626.9326.9726.976,099,645
Sep 30, 202428.6028.6027.3227.9227.927,093,927
Sep 27, 202427.5828.9427.4028.9428.949,149,700
Sep 26, 202426.3227.5226.3227.2427.245,818,678
Sep 25, 202425.6126.5625.4326.3526.357,179,071
Sep 24, 202425.8026.1425.6125.6725.675,751,730
Sep 23, 202424.8525.4024.5225.3025.304,314,233
Sep 20, 202425.7225.7324.7624.8524.859,929,911
Sep 19, 202425.7526.0925.5626.0326.035,918,438
Sep 18, 202425.4025.5624.9725.2325.233,245,423
Sep 17, 202424.5025.7324.4225.5225.526,894,576
Sep 16, 202424.8424.9924.2224.4924.495,141,319
Sep 13, 202424.1025.1723.9224.8624.866,505,378
Sep 12, 202423.8724.2523.5023.7623.766,298,640
Sep 11, 202423.7124.3823.1323.4123.417,316,071
Sep 10, 202423.9724.3423.1723.6723.679,903,373
Sep 09, 202425.0825.3323.9224.0024.008,949,157
Sep 06, 202426.6526.6524.9825.0825.0814,939,379
Sep 05, 202426.4327.5826.1126.6026.607,538,346
Sep 04, 202427.7627.9925.8726.4326.4311,096,205
Sep 03, 202428.4729.3028.0828.0828.086,496,995
Sep 02, 202429.3829.8229.1029.6129.612,261,670
Aug 30, 202429.1029.5529.0729.3829.386,272,088
Aug 29, 202428.4329.5828.3329.1029.103,520,078
Aug 28, 202429.1429.3528.4028.4628.463,673,165
Aug 27, 202429.5729.9529.2229.2229.222,488,122
Aug 26, 202430.0030.1029.4829.5729.572,168,317
Aug 23, 202429.4530.1929.4529.9229.924,589,875
Aug 22, 202429.3329.6329.2629.4529.453,434,185
Aug 21, 202429.0029.5228.9129.3329.332,629,769
Aug 20, 202428.8129.4028.6529.0529.054,766,789
Aug 19, 202428.5829.0028.5028.8128.814,557,523
Aug 16, 202428.7429.0028.4928.5828.583,676,412
Aug 15, 202428.5028.9028.2628.6428.643,336,874
Aug 14, 202428.4728.6928.0928.4728.472,902,548
Aug 13, 202428.5428.5428.0028.2128.212,886,947
Aug 12, 202428.5028.6828.1728.4228.422,308,688
Aug 09, 202428.1029.1328.0028.4228.424,096,523
Aug 08, 202427.2328.1227.1528.0028.002,983,520
Aug 07, 202427.4228.6327.3027.7527.755,364,501
Aug 06, 202427.7427.9027.0827.2327.233,747,929
Aug 05, 202426.8027.5026.0027.1027.107,483,358
Aug 02, 202428.4028.9827.8628.1328.135,112,073
Aug 01, 202430.0030.2028.4528.5228.528,501,334
Jul 31, 202431.1331.2230.3230.3330.333,337,315
Jul 30, 202431.3731.7630.5630.6630.663,424,798
Jul 29, 202431.7832.0531.3131.4131.412,131,477
Jul 26, 202431.0732.0830.7531.5631.564,110,256
Jul 25, 202431.2031.3229.9131.0331.036,652,259
Jul 24, 202431.4931.8231.1531.3231.323,327,879
Jul 23, 202432.7033.1231.8531.8531.853,030,964
Jul 22, 202432.6033.2132.1432.6332.634,282,520
Jul 19, 202435.4035.4032.6032.6032.606,983,311
Jul 18, 202433.3135.9233.3135.6635.6612,364,911
Jul 17, 202431.4232.5131.1732.1332.134,075,876
Jul 16, 202432.0032.0831.3131.4231.423,535,996
Jul 15, 202433.1933.1931.9132.2932.294,270,360
Jul 12, 202432.1933.4931.8133.4633.465,480,084
Jul 11, 202431.2232.1630.8032.1532.153,867,490
Jul 10, 202431.8932.1030.5131.0631.064,859,410
Jul 09, 202431.5932.1231.3431.9631.963,045,123
Jul 08, 202431.9532.0131.5231.6531.653,059,282
Jul 05, 202431.6532.9431.4032.1532.153,603,738
Jul 04, 202433.8134.1030.7331.6331.637,594,462
Jul 03, 202433.2633.8832.9433.7133.712,140,845
Jul 02, 202433.2033.4032.9633.0333.032,417,993
Jul 01, 202433.7834.1732.9433.2533.253,005,757
Jun 28, 202432.6033.0532.3832.7832.782,470,219
Jun 27, 202433.0033.0932.3832.3832.383,767,485
Jun 26, 202433.0033.5032.6233.2633.262,571,326
Jun 25, 202433.1234.1032.9032.9432.943,903,454
Jun 24, 202430.9533.3930.8033.3133.315,687,469
Jun 20, 202431.5031.6730.5631.1131.115,623,147
Jun 19, 202432.0032.3231.2731.4531.454,644,557
Jun 18, 202433.5533.9832.7032.7032.703,331,239
Jun 17, 202432.2033.3532.2033.2233.223,550,415
Jun 14, 202432.3532.9231.9632.2032.204,693,572
Jun 13, 202434.4034.4031.9132.2132.2110,577,075
Jun 12, 202436.4937.4034.5834.6934.696,192,474
Jun 11, 202436.5036.8836.2236.6536.653,904,248
Jun 10, 202435.2036.5034.5236.5036.505,919,417
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...