Stockholm - Delayed Quote SEK

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

Compare
23.79 +0.19 (+0.78%)
At close: 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 23.80 23.94 23.39 23.79 23.79 3,385,187
Oct 25, 2024 22.87 23.84 22.69 23.60 23.60 4,776,776
Oct 24, 2024 22.24 24.06 22.24 23.25 23.25 10,505,229
Oct 23, 2024 23.82 24.67 22.43 22.49 22.49 14,234,825
Oct 22, 2024 23.53 24.15 23.35 23.89 23.89 6,854,056
Oct 21, 2024 23.46 23.90 23.30 23.47 23.47 3,612,888
Oct 18, 2024 23.11 24.08 23.10 23.54 23.54 4,800,747
Oct 17, 2024 23.20 23.49 22.92 23.04 23.04 3,246,130
Oct 16, 2024 22.58 23.35 22.38 23.20 23.20 4,691,865
Oct 15, 2024 23.47 23.47 22.62 22.75 22.75 6,774,927
Oct 14, 2024 23.20 23.70 23.04 23.58 23.58 3,563,779
Oct 11, 2024 23.80 23.83 23.11 23.20 23.20 5,839,262
Oct 10, 2024 24.09 24.53 23.75 23.88 23.88 3,925,538
Oct 9, 2024 23.75 24.51 23.64 24.07 24.07 6,789,938
Oct 8, 2024 24.00 24.47 23.60 24.10 24.10 4,823,499
Oct 7, 2024 25.10 25.13 24.17 24.33 24.33 5,291,294
Oct 4, 2024 24.35 25.68 24.35 25.15 25.15 7,460,431
Oct 3, 2024 25.00 25.08 24.01 24.35 24.35 9,554,468
Oct 2, 2024 26.95 26.95 25.03 25.20 25.20 11,495,429
Oct 1, 2024 27.92 28.26 26.93 26.97 26.97 6,099,645
Sep 30, 2024 28.60 28.60 27.32 27.92 27.92 7,093,927
Sep 27, 2024 27.58 28.94 27.40 28.94 28.94 9,149,700
Sep 26, 2024 26.32 27.52 26.32 27.24 27.24 5,818,678
Sep 25, 2024 25.61 26.56 25.43 26.35 26.35 7,179,071
Sep 24, 2024 25.80 26.14 25.61 25.67 25.67 5,751,730
Sep 23, 2024 24.85 25.40 24.52 25.30 25.30 4,314,233
Sep 20, 2024 25.72 25.73 24.76 24.85 24.85 9,929,911
Sep 19, 2024 25.75 26.09 25.56 26.03 26.03 5,918,438
Sep 18, 2024 25.40 25.56 24.97 25.23 25.23 3,245,423
Sep 17, 2024 24.50 25.73 24.42 25.52 25.52 6,894,576
Sep 16, 2024 24.84 24.99 24.22 24.49 24.49 5,141,319
Sep 13, 2024 24.10 25.17 23.92 24.86 24.86 6,505,378
Sep 12, 2024 23.87 24.25 23.50 23.76 23.76 6,298,640
Sep 11, 2024 23.71 24.38 23.13 23.41 23.41 7,316,071
Sep 10, 2024 23.97 24.34 23.17 23.67 23.67 9,903,373
Sep 9, 2024 25.08 25.33 23.92 24.00 24.00 8,949,157
Sep 6, 2024 26.65 26.65 24.98 25.08 25.08 14,939,379
Sep 5, 2024 26.43 27.58 26.11 26.60 26.60 7,538,346
Sep 4, 2024 27.76 27.99 25.87 26.43 26.43 11,096,205
Sep 3, 2024 28.47 29.30 28.08 28.08 28.08 6,496,995
Sep 2, 2024 29.38 29.82 29.10 29.61 29.61 2,261,670
Aug 30, 2024 29.10 29.55 29.07 29.38 29.38 6,272,088
Aug 29, 2024 28.43 29.58 28.33 29.10 29.10 3,520,078
Aug 28, 2024 29.14 29.35 28.40 28.46 28.46 3,673,165
Aug 27, 2024 29.57 29.95 29.22 29.22 29.22 2,488,122
Aug 26, 2024 30.00 30.10 29.48 29.57 29.57 2,168,317
Aug 23, 2024 29.45 30.19 29.45 29.92 29.92 4,589,875
Aug 22, 2024 29.33 29.63 29.26 29.45 29.45 3,434,185
Aug 21, 2024 29.00 29.52 28.91 29.33 29.33 2,629,769
Aug 20, 2024 28.81 29.40 28.65 29.05 29.05 4,766,789
Aug 19, 2024 28.58 29.00 28.50 28.81 28.81 4,557,523
Aug 16, 2024 28.74 29.00 28.49 28.58 28.58 3,676,412
Aug 15, 2024 28.50 28.90 28.26 28.64 28.64 3,336,874
Aug 14, 2024 28.47 28.69 28.09 28.47 28.47 2,902,548
Aug 13, 2024 28.54 28.54 28.00 28.21 28.21 2,886,947
Aug 12, 2024 28.50 28.68 28.17 28.42 28.42 2,308,688
Aug 9, 2024 28.10 29.13 28.00 28.42 28.42 4,096,523
Aug 8, 2024 27.23 28.12 27.15 28.00 28.00 2,983,520
Aug 7, 2024 27.42 28.63 27.30 27.75 27.75 5,364,501
Aug 6, 2024 27.74 27.90 27.08 27.23 27.23 3,747,929
Aug 5, 2024 26.80 27.50 26.00 27.10 27.10 7,483,358
Aug 2, 2024 28.40 28.98 27.86 28.13 28.13 5,112,073
Aug 1, 2024 30.00 30.20 28.45 28.52 28.52 8,501,334
Jul 31, 2024 31.13 31.22 30.32 30.33 30.33 3,337,315
Jul 30, 2024 31.37 31.76 30.56 30.66 30.66 3,424,798
Jul 29, 2024 31.78 32.05 31.31 31.41 31.41 2,131,477
Jul 26, 2024 31.07 32.08 30.75 31.56 31.56 4,110,256
Jul 25, 2024 31.20 31.32 29.91 31.03 31.03 6,652,259
Jul 24, 2024 31.49 31.82 31.15 31.32 31.32 3,327,879
Jul 23, 2024 32.70 33.12 31.85 31.85 31.85 3,030,964
Jul 22, 2024 32.60 33.21 32.14 32.63 32.63 4,282,520
Jul 19, 2024 35.40 35.40 32.60 32.60 32.60 6,983,311
Jul 18, 2024 33.31 35.92 33.31 35.66 35.66 12,364,911
Jul 17, 2024 31.42 32.51 31.17 32.13 32.13 4,075,876
Jul 16, 2024 32.00 32.08 31.31 31.42 31.42 3,535,996
Jul 15, 2024 33.19 33.19 31.91 32.29 32.29 4,270,360
Jul 12, 2024 32.19 33.49 31.81 33.46 33.46 5,480,084
Jul 11, 2024 31.22 32.16 30.80 32.15 32.15 3,867,490
Jul 10, 2024 31.89 32.10 30.51 31.06 31.06 4,859,410
Jul 9, 2024 31.59 32.12 31.34 31.96 31.96 3,045,123
Jul 8, 2024 31.95 32.01 31.52 31.65 31.65 3,059,282
Jul 5, 2024 31.65 32.94 31.40 32.15 32.15 3,603,738
Jul 4, 2024 33.81 34.10 30.73 31.63 31.63 7,594,462
Jul 3, 2024 33.26 33.88 32.94 33.71 33.71 2,140,845
Jul 2, 2024 33.20 33.40 32.96 33.03 33.03 2,417,993
Jul 1, 2024 33.78 34.17 32.94 33.25 33.25 3,005,757
Jun 28, 2024 32.60 33.05 32.38 32.78 32.78 2,470,219
Jun 27, 2024 33.00 33.09 32.38 32.38 32.38 3,767,485
Jun 26, 2024 33.00 33.50 32.62 33.26 33.26 2,571,326
Jun 25, 2024 33.12 34.10 32.90 32.94 32.94 3,903,454
Jun 24, 2024 30.95 33.39 30.80 33.31 33.31 5,687,469
Jun 20, 2024 31.50 31.67 30.56 31.11 31.11 5,623,147
Jun 19, 2024 32.00 32.32 31.27 31.45 31.45 4,644,557
Jun 18, 2024 33.55 33.98 32.70 32.70 32.70 3,331,239
Jun 17, 2024 32.20 33.35 32.20 33.22 33.22 3,550,415
Jun 14, 2024 32.35 32.92 31.96 32.20 32.20 4,693,572
Jun 13, 2024 34.40 34.40 31.91 32.21 32.21 10,577,075
Jun 12, 2024 36.49 37.40 34.58 34.69 34.69 6,192,474
Jun 11, 2024 36.50 36.88 36.22 36.65 36.65 3,904,248
Jun 10, 2024 35.20 36.50 34.52 36.50 36.50 5,919,417
Jun 7, 2024 35.32 36.20 35.06 35.72 35.72 3,497,272
Jun 5, 2024 34.56 35.56 34.56 35.32 35.32 4,470,662
Jun 4, 2024 35.00 35.62 34.47 34.47 34.47 5,048,515
Jun 3, 2024 35.26 36.41 34.96 35.06 35.06 5,069,003
May 31, 2024 34.15 35.13 33.99 35.13 35.13 11,901,787
May 30, 2024 33.00 34.39 32.84 34.06 34.06 4,261,458
May 29, 2024 33.78 33.79 32.32 33.15 33.15 5,370,361
May 28, 2024 32.97 34.29 32.92 33.78 33.78 6,233,358
May 27, 2024 32.55 33.00 32.38 32.87 32.87 1,837,815
May 24, 2024 32.00 32.85 31.52 32.58 32.58 4,122,987
May 23, 2024 31.90 32.82 31.57 32.45 32.45 7,227,210
May 22, 2024 31.74 31.93 30.80 31.60 31.60 10,118,301
May 21, 2024 32.76 32.76 31.54 31.81 31.81 5,143,919
May 20, 2024 33.50 33.76 32.84 32.91 32.91 3,469,997
May 17, 2024 35.10 35.45 33.13 33.56 33.56 7,351,161
May 16, 2024 36.15 36.49 35.17 35.17 35.17 5,482,371
May 15, 2024 37.85 38.19 35.92 36.17 36.17 4,774,727
May 14, 2024 34.99 37.90 34.91 37.70 37.70 5,835,208
May 13, 2024 35.10 35.72 34.77 34.99 34.99 3,486,025
May 10, 2024 35.44 36.00 35.01 35.06 35.06 5,915,356
May 8, 2024 34.30 35.70 33.96 35.29 35.29 2,314,342
May 7, 2024 34.98 34.98 34.15 34.30 34.30 3,021,042
May 6, 2024 34.27 34.98 34.25 34.50 34.50 3,010,168
May 3, 2024 34.30 34.45 33.85 34.13 34.13 3,445,076
May 2, 2024 35.00 35.02 33.64 34.06 34.06 5,061,375
Apr 30, 2024 35.40 35.73 34.93 34.93 34.93 3,717,865
Apr 29, 2024 33.80 35.51 33.80 35.36 35.36 4,431,095
Apr 26, 2024 33.94 34.93 33.54 33.54 33.54 4,882,005
Apr 25, 2024 35.50 35.61 33.11 33.33 33.33 8,588,875
Apr 24, 2024 37.22 38.01 35.30 35.42 35.42 12,121,376
Apr 23, 2024 39.56 39.70 38.24 39.47 39.47 4,964,284
Apr 22, 2024 41.06 41.26 39.31 39.31 39.31 5,619,568
Apr 19, 2024 40.67 40.92 40.03 40.86 40.86 3,198,749
Apr 18, 2024 40.59 41.83 40.41 41.40 41.40 3,527,287
Apr 17, 2024 39.99 41.51 39.62 40.51 40.51 4,448,786
Apr 16, 2024 39.76 40.79 38.85 40.13 40.13 3,383,018
Apr 15, 2024 40.82 41.91 40.13 40.33 40.33 3,609,049
Apr 12, 2024 42.16 42.72 40.65 40.85 40.85 3,655,792
Apr 11, 2024 41.04 43.24 40.25 41.50 41.50 7,669,349
Apr 10, 2024 44.61 44.82 42.33 43.80 43.80 5,373,753
Apr 9, 2024 43.05 44.62 42.80 44.36 44.36 5,181,360
Apr 8, 2024 41.45 43.05 41.39 43.05 43.05 4,956,622
Apr 5, 2024 41.08 42.11 40.80 41.45 41.45 5,573,014
Apr 4, 2024 38.98 41.98 38.79 41.59 41.59 7,720,732
Apr 3, 2024 39.90 40.00 38.43 38.98 38.98 3,837,495
Apr 2, 2024 40.80 41.50 39.44 40.11 40.11 3,650,299
Mar 28, 2024 41.05 41.20 40.47 40.58 40.58 2,582,570
Mar 27, 2024 39.82 41.39 39.50 41.02 41.02 3,965,258
Mar 26, 2024 39.08 39.99 38.75 39.93 39.93 4,026,901
Mar 25, 2024 38.60 39.79 38.59 39.23 39.23 3,209,905
Mar 22, 2024 37.58 39.30 37.20 38.56 38.56 4,221,911
Mar 21, 2024 36.69 37.84 36.61 37.78 37.78 6,710,347
Mar 20, 2024 35.54 35.93 35.16 35.73 35.73 2,283,621
Mar 19, 2024 35.26 35.75 34.99 35.75 35.75 2,694,708
Mar 18, 2024 34.27 36.30 34.27 35.39 35.39 5,887,542
Mar 15, 2024 34.30 35.00 33.63 34.27 34.27 7,813,463
Mar 14, 2024 35.32 35.84 34.70 35.13 35.13 3,250,235
Mar 13, 2024 36.71 36.72 34.79 35.44 35.44 4,320,540
Mar 12, 2024 36.60 36.93 36.06 36.71 36.71 3,387,356
Mar 11, 2024 35.80 36.63 35.58 36.60 36.60 3,669,473
Mar 8, 2024 35.40 36.23 35.11 35.94 35.94 2,861,789
Mar 7, 2024 34.20 35.55 34.10 35.35 35.35 2,798,597
Mar 6, 2024 34.00 35.44 33.92 34.78 34.78 3,992,800
Mar 5, 2024 36.15 36.36 34.00 34.00 34.00 5,764,169
Mar 4, 2024 38.39 38.85 36.65 36.79 36.79 3,749,974
Mar 1, 2024 37.79 38.85 37.42 38.39 38.39 4,357,575
Feb 29, 2024 36.80 38.40 36.65 37.76 37.76 17,550,756
Feb 28, 2024 35.80 36.93 35.57 36.93 36.93 4,794,264
Feb 27, 2024 34.89 36.17 34.84 35.84 35.84 3,858,892
Feb 26, 2024 35.75 36.18 34.45 34.89 34.89 3,540,023
Feb 23, 2024 38.00 38.50 34.77 35.62 35.62 8,815,818
Feb 22, 2024 38.34 39.00 37.32 37.45 37.45 4,017,178
Feb 21, 2024 36.36 38.06 36.35 37.78 37.78 3,982,766
Feb 20, 2024 38.43 39.06 36.01 36.36 36.36 5,004,406
Feb 19, 2024 38.29 38.78 38.09 38.70 38.70 3,329,999
Feb 16, 2024 38.50 39.55 38.26 38.60 38.60 4,060,950
Feb 15, 2024 37.20 38.43 37.20 38.00 38.00 3,735,363
Feb 14, 2024 37.78 38.50 37.02 37.08 37.08 3,797,164
Feb 13, 2024 38.75 39.38 37.89 38.16 38.16 7,152,817
Feb 12, 2024 37.00 38.50 36.61 37.76 37.76 4,316,001
Feb 9, 2024 36.76 38.00 36.52 36.93 36.93 6,634,717
Feb 8, 2024 35.20 37.11 35.20 36.81 36.81 6,828,453
Feb 7, 2024 33.89 35.69 33.88 35.13 35.13 6,494,757
Feb 6, 2024 34.38 34.65 33.15 33.89 33.89 5,693,257
Feb 5, 2024 36.49 36.77 34.34 34.38 34.38 7,416,057
Feb 2, 2024 35.13 36.47 34.81 35.94 35.94 13,371,694
Feb 1, 2024 36.00 36.00 31.20 34.54 34.54 38,263,725
Jan 31, 2024 26.93 27.60 26.52 27.32 27.32 6,762,316
Jan 30, 2024 27.66 27.80 26.76 27.09 27.09 3,850,861
Jan 29, 2024 27.29 27.64 26.59 27.59 27.59 4,561,382
Jan 26, 2024 26.75 28.01 25.65 27.66 27.66 5,025,005
Jan 25, 2024 26.61 26.93 26.33 26.76 26.76 3,599,234
Jan 24, 2024 27.23 27.55 26.60 26.72 26.72 3,824,578
Jan 23, 2024 26.50 27.09 26.38 26.87 26.87 4,901,651
Jan 22, 2024 25.94 26.39 25.49 26.17 26.17 4,376,699
Jan 19, 2024 27.15 27.34 25.80 25.80 25.80 5,028,804
Jan 18, 2024 25.83 27.44 25.57 27.11 27.11 8,101,377
Jan 17, 2024 26.00 26.04 25.31 25.83 25.83 6,360,546
Jan 16, 2024 26.45 27.28 26.20 26.33 26.33 4,875,944
Jan 15, 2024 27.41 27.54 26.78 26.88 26.88 4,307,351
Jan 12, 2024 28.71 28.85 27.48 28.55 28.55 13,019,881
Jan 11, 2024 31.10 31.58 29.35 29.36 29.36 6,134,022
Jan 10, 2024 30.60 30.93 30.46 30.79 30.79 2,783,090
Jan 9, 2024 31.57 31.68 30.42 30.65 30.65 4,665,544
Jan 8, 2024 30.85 31.52 30.76 31.45 31.45 3,500,466
Jan 5, 2024 30.50 31.26 30.49 30.79 30.79 2,793,947
Jan 4, 2024 31.79 31.88 30.76 30.91 30.91 6,135,654
Jan 3, 2024 32.86 33.10 31.55 31.73 31.73 6,998,516
Jan 2, 2024 32.63 33.83 32.53 32.97 32.97 5,210,465
Dec 29, 2023 32.54 32.82 32.45 32.56 32.56 3,152,290
Dec 28, 2023 32.69 33.06 32.48 32.53 32.53 2,751,116
Dec 27, 2023 32.66 33.24 32.60 32.69 32.69 3,675,302
Dec 22, 2023 32.60 33.03 32.51 32.52 32.52 2,479,695
Dec 21, 2023 33.00 33.11 32.14 32.66 32.66 5,429,968
Dec 20, 2023 33.95 34.19 33.50 33.59 33.59 2,728,646
Dec 19, 2023 33.26 33.90 33.25 33.81 33.81 3,096,154
Dec 18, 2023 33.00 33.50 32.40 33.26 33.26 3,115,293
Dec 15, 2023 33.90 34.32 32.92 33.03 33.03 7,361,274
Dec 14, 2023 32.73 34.17 32.62 33.60 33.60 8,612,794
Dec 13, 2023 32.49 32.72 31.59 31.59 31.59 5,600,765
Dec 12, 2023 33.70 33.87 32.56 32.56 32.56 5,096,618
Dec 11, 2023 34.00 34.02 33.46 33.70 33.70 4,135,304
Dec 8, 2023 34.56 34.71 34.00 34.13 34.13 4,165,642
Dec 7, 2023 34.22 34.85 33.70 34.56 34.56 3,331,126
Dec 6, 2023 33.32 35.00 32.60 34.81 34.81 5,787,932
Dec 5, 2023 34.01 34.27 32.57 33.32 33.32 7,568,108
Dec 4, 2023 34.00 34.90 33.98 34.68 34.68 3,621,251
Dec 1, 2023 34.16 34.17 33.58 34.13 34.13 2,726,171
Nov 30, 2023 34.35 34.56 33.68 34.17 34.17 8,538,598
Nov 29, 2023 33.10 34.52 33.00 34.38 34.38 4,764,702
Nov 28, 2023 34.58 34.91 32.75 33.06 33.06 8,512,882
Nov 27, 2023 35.46 35.77 34.94 35.16 35.16 2,896,928
Nov 24, 2023 34.91 35.46 34.75 35.46 35.46 3,076,323
Nov 23, 2023 35.31 35.63 34.79 34.91 34.91 3,088,708
Nov 22, 2023 34.32 35.49 34.12 35.29 35.29 4,609,845
Nov 21, 2023 36.50 36.52 34.16 34.32 34.32 12,760,639
Nov 20, 2023 36.51 36.86 36.14 36.50 36.50 6,930,266
Nov 17, 2023 35.77 36.97 35.25 36.29 36.29 19,233,660
Nov 16, 2023 41.65 42.11 40.84 40.84 40.84 2,274,588
Nov 15, 2023 40.52 42.05 40.04 41.83 41.83 2,748,631
Nov 14, 2023 39.00 40.52 38.77 40.52 40.52 2,847,576
Nov 13, 2023 38.00 38.89 37.48 38.89 38.89 2,002,181
Nov 10, 2023 37.40 37.95 36.60 37.82 37.82 2,216,463
Nov 9, 2023 39.10 39.10 37.94 37.99 37.99 2,685,058
Nov 8, 2023 38.80 39.68 38.46 39.10 39.10 1,739,146
Nov 7, 2023 40.29 40.30 38.54 38.92 38.92 2,196,552
Nov 6, 2023 41.83 42.50 40.50 40.67 40.67 2,000,684
Nov 3, 2023 39.90 42.39 39.90 40.98 40.98 2,331,330
Nov 2, 2023 37.50 40.28 37.15 39.53 39.53 3,796,853
Nov 1, 2023 38.45 38.45 37.14 37.39 37.39 2,376,373
Oct 31, 2023 37.70 38.54 37.30 38.31 38.31 2,736,647
Oct 30, 2023 38.20 38.86 37.59 37.70 37.70 1,868,192

Related Tickers