Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,669.70 -1,846.05 (-2.86%) CMC Crypto 200
1,306.07 -90.47 (-6.48%)
AB Volvo (publ) (VOLV-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 279.30 | 282.40 | 278.30 | 281.30 | 281.30 | 2,883,612 |
| 25 Apr 2024 | 282.00 | 283.60 | 275.20 | 277.10 | 277.10 | 3,455,729 |
| 24 Apr 2024 | 283.40 | 284.70 | 280.80 | 282.70 | 282.70 | 3,563,861 |
| 23 Apr 2024 | 283.60 | 286.00 | 280.30 | 282.60 | 282.60 | 5,794,591 |
| 22 Apr 2024 | 281.40 | 283.00 | 278.80 | 282.60 | 282.60 | 3,657,773 |
| 19 Apr 2024 | 275.00 | 281.80 | 275.00 | 280.20 | 280.20 | 11,952,420 |
| 18 Apr 2024 | 293.90 | 295.40 | 285.90 | 292.30 | 292.30 | 4,049,958 |
| 17 Apr 2024 | 291.30 | 292.90 | 283.00 | 288.10 | 288.10 | 4,797,897 |
| 16 Apr 2024 | 284.60 | 284.60 | 280.60 | 282.50 | 282.50 | 4,054,978 |
| 15 Apr 2024 | 284.40 | 290.50 | 284.30 | 287.00 | 287.00 | 2,814,699 |
| 12 Apr 2024 | 285.70 | 288.60 | 283.10 | 284.40 | 284.40 | 3,340,538 |
| 11 Apr 2024 | 287.00 | 287.50 | 277.90 | 283.00 | 283.00 | 4,883,259 |
| 10 Apr 2024 | 292.90 | 293.50 | 287.00 | 291.40 | 291.40 | 2,182,384 |
| 09 Apr 2024 | 294.00 | 295.30 | 290.60 | 291.10 | 291.10 | 2,991,085 |
| 08 Apr 2024 | 293.60 | 295.70 | 292.60 | 293.70 | 293.70 | 2,699,464 |
| 05 Apr 2024 | 288.10 | 290.80 | 286.30 | 290.60 | 290.60 | 2,702,154 |
| 04 Apr 2024 | 288.40 | 291.40 | 287.80 | 290.50 | 290.50 | 2,346,966 |
| 03 Apr 2024 | 290.00 | 290.00 | 283.50 | 287.60 | 287.60 | 4,375,661 |
| 02 Apr 2024 | 291.00 | 295.40 | 288.80 | 292.40 | 292.40 | 4,711,601 |
| 28 Mar 2024 | 300.00 | 301.35 | 290.10 | 290.10 | 290.10 | 6,086,699 |
| 28 Mar 2024 | 10.5 Dividend | |||||
| 27 Mar 2024 | 318.30 | 321.10 | 317.05 | 317.95 | 307.45 | 4,056,798 |
| 26 Mar 2024 | 315.10 | 318.90 | 314.70 | 318.00 | 307.50 | 3,423,456 |
| 25 Mar 2024 | 315.05 | 316.85 | 312.80 | 314.85 | 304.45 | 2,584,962 |
| 22 Mar 2024 | 312.25 | 316.35 | 311.70 | 314.95 | 304.55 | 2,847,501 |
| 21 Mar 2024 | 309.00 | 312.25 | 308.60 | 312.25 | 301.94 | 3,749,917 |
| 20 Mar 2024 | 306.20 | 308.25 | 304.30 | 306.90 | 296.76 | 3,121,634 |
| 19 Mar 2024 | 305.70 | 307.10 | 302.90 | 306.20 | 296.09 | 4,363,161 |
| 18 Mar 2024 | 309.05 | 309.80 | 305.00 | 305.75 | 295.65 | 2,951,188 |
| 15 Mar 2024 | 304.85 | 311.30 | 304.80 | 307.85 | 297.68 | 5,926,881 |
| 14 Mar 2024 | 304.25 | 306.90 | 303.45 | 305.10 | 295.02 | 3,019,222 |
| 13 Mar 2024 | 302.50 | 304.65 | 300.75 | 304.25 | 294.20 | 2,609,873 |
| 12 Mar 2024 | 297.60 | 303.65 | 296.20 | 302.65 | 292.66 | 4,423,798 |
| 11 Mar 2024 | 296.85 | 298.45 | 295.10 | 296.35 | 286.56 | 2,056,873 |
| 08 Mar 2024 | 295.00 | 298.40 | 294.00 | 298.00 | 288.16 | 2,409,770 |
| 07 Mar 2024 | 293.00 | 296.80 | 292.35 | 294.60 | 284.87 | 1,987,322 |
| 06 Mar 2024 | 292.60 | 294.65 | 291.65 | 294.35 | 284.63 | 2,408,935 |
| 05 Mar 2024 | 290.50 | 294.15 | 290.20 | 293.00 | 283.32 | 3,225,755 |
| 04 Mar 2024 | 290.00 | 291.10 | 288.35 | 289.45 | 279.89 | 2,037,980 |
| 01 Mar 2024 | 288.50 | 295.60 | 288.45 | 289.95 | 280.37 | 4,529,340 |
| 29 Feb 2024 | 286.00 | 286.50 | 283.60 | 285.10 | 275.68 | 3,960,848 |
| 28 Feb 2024 | 281.35 | 286.30 | 281.35 | 285.70 | 276.27 | 2,416,571 |
| 27 Feb 2024 | 280.50 | 283.30 | 279.90 | 281.35 | 272.06 | 2,655,582 |
| 26 Feb 2024 | 280.80 | 282.60 | 279.50 | 280.50 | 271.24 | 2,253,278 |
| 23 Feb 2024 | 279.20 | 282.05 | 278.95 | 280.80 | 271.53 | 2,625,224 |
| 22 Feb 2024 | 278.05 | 280.15 | 277.15 | 278.30 | 269.11 | 3,004,067 |
| 21 Feb 2024 | 274.10 | 276.20 | 272.50 | 276.20 | 267.08 | 2,491,658 |
| 20 Feb 2024 | 270.25 | 274.35 | 270.05 | 274.00 | 264.95 | 2,519,462 |
| 19 Feb 2024 | 269.50 | 271.15 | 269.25 | 270.85 | 261.91 | 1,778,723 |
| 16 Feb 2024 | 270.55 | 271.40 | 268.90 | 270.00 | 261.08 | 3,118,134 |
| 15 Feb 2024 | 267.35 | 271.10 | 267.15 | 269.25 | 260.36 | 3,035,780 |
| 14 Feb 2024 | 263.95 | 266.55 | 263.70 | 265.85 | 257.07 | 2,396,912 |
| 13 Feb 2024 | 263.50 | 264.55 | 262.80 | 264.55 | 255.81 | 2,589,919 |
| 12 Feb 2024 | 262.00 | 263.30 | 261.45 | 263.20 | 254.51 | 2,011,150 |
| 09 Feb 2024 | 261.50 | 264.55 | 259.50 | 260.55 | 251.95 | 3,038,379 |
| 08 Feb 2024 | 259.60 | 262.10 | 259.55 | 260.90 | 252.28 | 2,273,808 |
| 07 Feb 2024 | 258.00 | 259.60 | 256.85 | 259.20 | 250.64 | 2,656,694 |
| 06 Feb 2024 | 255.10 | 258.00 | 253.90 | 257.80 | 249.29 | 4,037,276 |
| 05 Feb 2024 | 258.40 | 258.50 | 252.90 | 252.90 | 244.55 | 2,394,147 |
| 02 Feb 2024 | 256.00 | 258.25 | 255.35 | 257.35 | 248.85 | 3,079,512 |
| 01 Feb 2024 | 249.90 | 254.85 | 249.25 | 253.25 | 244.89 | 3,566,787 |
| 31 Jan 2024 | 249.00 | 251.20 | 248.85 | 249.90 | 241.65 | 4,663,224 |
| 30 Jan 2024 | 248.40 | 249.60 | 246.90 | 249.05 | 240.83 | 4,785,622 |
| 29 Jan 2024 | 253.65 | 253.75 | 247.10 | 247.15 | 238.99 | 5,904,982 |
| 26 Jan 2024 | 238.80 | 254.30 | 236.50 | 253.40 | 245.03 | 9,320,555 |
| 25 Jan 2024 | 249.75 | 250.95 | 247.20 | 250.95 | 242.66 | 3,656,843 |
| 24 Jan 2024 | 249.45 | 250.95 | 247.50 | 250.10 | 241.84 | 2,552,169 |
| 23 Jan 2024 | 247.05 | 248.40 | 244.70 | 247.05 | 238.89 | 3,024,903 |
| 22 Jan 2024 | 246.45 | 248.10 | 244.40 | 245.60 | 237.49 | 3,710,984 |
| 19 Jan 2024 | 248.00 | 249.10 | 244.90 | 245.40 | 237.30 | 2,669,349 |
| 18 Jan 2024 | 246.75 | 248.90 | 245.35 | 247.30 | 239.13 | 2,428,259 |
| 17 Jan 2024 | 245.30 | 247.30 | 244.45 | 246.65 | 238.50 | 2,472,581 |
| 16 Jan 2024 | 247.25 | 248.60 | 245.60 | 247.70 | 239.52 | 2,376,447 |
| 15 Jan 2024 | 252.00 | 252.65 | 243.70 | 248.25 | 240.05 | 3,422,547 |
| 12 Jan 2024 | 248.00 | 250.45 | 246.90 | 249.90 | 241.65 | 2,605,473 |
| 11 Jan 2024 | 250.00 | 251.55 | 246.05 | 247.05 | 238.89 | 2,756,734 |
| 10 Jan 2024 | 248.90 | 250.25 | 247.25 | 248.35 | 240.15 | 1,853,314 |
| 09 Jan 2024 | 251.00 | 251.10 | 246.15 | 248.15 | 239.96 | 2,479,703 |
| 08 Jan 2024 | 248.20 | 250.80 | 247.60 | 250.00 | 241.74 | 3,640,623 |
| 05 Jan 2024 | 248.95 | 250.45 | 247.65 | 247.65 | 239.47 | 1,777,789 |
| 04 Jan 2024 | 254.90 | 255.00 | 248.05 | 250.15 | 241.89 | 5,208,497 |
| 03 Jan 2024 | 260.25 | 260.50 | 253.80 | 255.45 | 247.01 | 3,598,078 |
| 02 Jan 2024 | 261.95 | 264.85 | 259.70 | 260.25 | 251.66 | 3,149,576 |
| 29 Dec 2023 | 261.50 | 262.40 | 260.95 | 261.70 | 253.06 | 1,950,418 |
| 28 Dec 2023 | 262.00 | 262.45 | 260.75 | 261.55 | 252.91 | 1,740,901 |
| 27 Dec 2023 | 260.20 | 262.80 | 260.00 | 261.90 | 253.25 | 2,151,781 |
| 22 Dec 2023 | 259.30 | 261.15 | 259.10 | 259.75 | 251.17 | 1,608,410 |
| 21 Dec 2023 | 260.80 | 261.00 | 258.40 | 259.65 | 251.08 | 2,007,782 |
| 20 Dec 2023 | 260.15 | 262.10 | 258.70 | 261.45 | 252.82 | 2,920,512 |
| 19 Dec 2023 | 259.55 | 260.90 | 259.00 | 259.70 | 251.12 | 2,368,684 |
| 18 Dec 2023 | 260.65 | 261.90 | 259.35 | 259.55 | 250.98 | 2,561,103 |
| 15 Dec 2023 | 259.00 | 262.35 | 258.95 | 261.00 | 252.38 | 5,298,272 |
| 14 Dec 2023 | 255.30 | 258.15 | 255.15 | 258.15 | 249.62 | 4,198,227 |
| 13 Dec 2023 | 255.15 | 256.35 | 253.00 | 253.00 | 244.64 | 4,930,559 |
| 12 Dec 2023 | 255.00 | 256.10 | 254.25 | 255.15 | 246.72 | 3,072,161 |
| 11 Dec 2023 | 252.90 | 255.00 | 251.60 | 254.90 | 246.48 | 2,836,514 |
| 08 Dec 2023 | 249.95 | 253.95 | 249.60 | 252.70 | 244.35 | 2,640,583 |
| 07 Dec 2023 | 252.00 | 253.80 | 249.80 | 250.10 | 241.84 | 3,224,667 |
| 06 Dec 2023 | 248.30 | 253.30 | 247.30 | 252.00 | 243.68 | 3,273,476 |
| 05 Dec 2023 | 244.80 | 250.25 | 244.75 | 250.10 | 241.84 | 3,799,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.