IOB - Delayed Quote SEK

Volvo Car AB (publ.) (0AAK.IL)

18.49
-0.16
(-0.88%)
At close: May 23 at 5:10:00 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.3818.5517.5218.4918.49120,732
May 22, 202518.9118.8218.4218.5418.5417,456
May 21, 202519.2619.3219.0819.1019.1075,395
May 20, 202518.8819.2818.8519.1619.1617,006
May 19, 202518.9318.8718.5418.8118.81614,254
May 16, 202519.3419.3518.9118.9118.9122,094
May 15, 202519.3719.4819.1719.3219.3280,957
May 14, 202519.5819.7319.3619.6119.61195,032
May 13, 202519.4219.6219.3219.5119.5144,904
May 12, 202518.2819.6718.5019.5119.51200,464
May 9, 202518.4518.6517.9017.9917.9931,523
May 8, 202517.9318.3017.8318.3018.3066,314
May 7, 202517.4918.2017.6217.7817.78128,800
May 6, 202517.4617.5817.1417.4117.4154,486
May 2, 202516.6017.6816.4317.6217.62835,269
Apr 30, 202516.3316.7316.2516.5416.5492,935
Apr 29, 202516.8616.8416.1416.3316.33428,010
Apr 28, 202518.0818.4318.0118.1318.1311,378
Apr 25, 202518.3818.5318.0318.0318.0322,387
Apr 24, 202518.2618.1717.8918.0818.0861,469
Apr 23, 202518.2318.5318.1618.3518.35248,558
Apr 22, 202517.2517.8217.0217.6117.61171,902
Apr 17, 202517.5617.6017.1917.3417.3412,952
Apr 16, 202517.4617.5717.2517.5417.5411,475
Apr 15, 202518.2318.4617.8018.4218.4238,904
Apr 14, 202517.8617.8117.3317.4117.4142,453
Apr 11, 202516.8317.4316.5016.8316.8369,763
Apr 10, 202518.9418.9416.4418.1718.1772,729
Apr 9, 202516.5117.0016.4516.4716.47118,234
Apr 8, 202517.4317.3816.7917.2217.2240,519
Apr 7, 202516.8218.6216.5416.9916.99316,161
Apr 4, 202517.8718.3317.2318.3018.30117,552
Apr 3, 202517.7418.8017.7217.9317.932,272,893
Apr 2, 202518.4518.9417.7318.5618.56251,838
Apr 1, 202519.2619.1018.5418.6218.62109,831
Mar 31, 202519.9419.4018.6019.1619.16380,891
Mar 28, 202519.1219.2318.7119.0919.09239,885
Mar 27, 202520.0019.8418.5419.1319.13237,438
Mar 26, 202521.7021.7020.6820.7020.7094,173
Mar 25, 202521.9822.0421.3021.5721.5749,597
Mar 24, 202522.1322.1521.6821.9421.9445,311
Mar 21, 202522.1722.2721.6921.8921.8932,334
Mar 20, 202523.1123.0722.4322.4622.4638,970
Mar 19, 202523.1023.2822.8023.2423.2417,947
Mar 18, 202522.9223.3022.9023.2523.2538,864
Mar 17, 202522.5623.0722.6522.7022.7022,608
Mar 14, 202522.0922.5722.0022.4722.4728,122
Mar 13, 202522.5122.3221.7421.9821.98240,397
Mar 12, 202524.0423.9222.1822.5222.52114,008
Mar 11, 202524.4525.2823.5123.6723.67134,841
Mar 10, 202522.9024.6222.5924.6224.62761,968
Mar 7, 202521.3222.5921.3222.5622.56210,893
Mar 6, 202521.9222.2321.2821.4521.4594,940
Mar 5, 202521.2522.0621.2821.3021.30128,509
Mar 4, 202521.8121.9820.6821.1621.16185,247
Mar 3, 202522.7123.1522.1322.6922.69394,386
Feb 28, 202522.9823.2422.7022.9922.99119,627
Feb 27, 202523.9724.2923.1523.2523.25280,194
Feb 26, 202523.9724.7523.9524.2024.20231,643
Feb 25, 202524.0524.1823.0323.7423.74301,603
Feb 24, 202523.9224.2823.5624.0124.01114,508
Feb 21, 202523.0723.5122.9723.2123.21159,485
Feb 20, 202523.4323.9822.9422.9922.99208,271
Feb 19, 202523.6424.1923.1023.3223.32229,315
Feb 18, 202523.8523.9423.3323.6223.62303,736
Feb 17, 202523.0824.0023.0723.8123.81287,110
Feb 14, 202522.2523.3322.2723.1023.1090,209
Feb 13, 202520.9222.2420.9221.4921.49409,205
Feb 12, 202521.2721.5621.0821.4421.44952,185
Feb 11, 202521.0821.2720.6820.9120.91294,758
Feb 10, 202521.0021.3120.9021.0321.03203,317
Feb 7, 202520.8521.3520.8621.2521.25163,261
Feb 6, 202522.0622.4920.8521.0321.03638,508
Feb 5, 202523.5123.7323.3123.4423.4448,561
Feb 4, 202524.1023.7623.0323.5723.57161,714
Feb 3, 202523.5525.1323.2723.4623.462,276,429
Jan 31, 202526.4326.0425.1025.4525.45105,801
Jan 30, 202525.9826.3325.7426.2926.2987,789
Jan 29, 202525.4425.9225.1425.7525.7582,935
Jan 28, 202524.6825.9124.6925.3025.30152,691
Jan 27, 202523.6624.5823.5824.2724.2788,591
Jan 24, 202523.7324.4823.8024.3524.35113,013
Jan 23, 202523.3323.7523.3423.5523.5565,455
Jan 22, 202523.2523.5322.7223.0923.0966,950
Jan 21, 202523.0623.2922.7523.0223.0257,743
Jan 20, 202523.1623.4522.1823.3323.3388,832
Jan 17, 202522.9223.4222.8923.1123.1168,108
Jan 16, 202524.5224.3522.7223.2023.2082,002
Jan 15, 202524.0224.7523.8724.5224.5243,197
Jan 14, 202523.3524.3323.4423.9423.9488,536
Jan 13, 202523.4223.6323.0223.1623.1662,534
Jan 10, 202524.0524.2023.6024.0324.0343,130
Jan 9, 202525.3225.3923.9924.2924.2970,883
Jan 8, 202525.4526.5825.4025.6125.61111,003
Jan 7, 202524.0525.6923.9025.2125.21195,798
Jan 3, 202523.4523.5023.1623.2223.2239,668
Jan 2, 202524.1424.3823.4823.7123.7150,466
Dec 30, 202424.0624.2523.8024.1124.11204,549
Dec 27, 202423.7424.1723.6823.8023.8086,701
Dec 23, 202423.7424.1223.5523.8523.8538,506
Dec 20, 202423.8423.8623.1423.7823.78249,994
Dec 19, 202424.0124.3123.8624.1024.10120,289
Dec 18, 202424.2824.7524.0024.4424.44453,295
Dec 17, 202423.8924.2723.6423.8923.8952,387
Dec 16, 202425.0925.2024.1724.5824.581,644,373
Dec 13, 202424.9626.1325.2725.9825.98156,265
Dec 12, 202425.1625.4324.6225.0325.0334,078
Dec 11, 202424.9025.0224.4924.8024.8079,772
Dec 10, 202425.4325.8424.9225.4525.45177,939
Dec 9, 202425.5125.8625.5025.7425.74409,172
Dec 6, 202424.6525.4224.3925.1625.1690,791
Dec 5, 202423.7724.8423.9024.6024.60174,713
Dec 4, 202422.8123.8322.7523.3923.391,417,049
Dec 3, 202423.6423.6622.8223.1923.1946,992
Dec 2, 202423.6224.0223.2423.7623.76120,263
Nov 29, 202423.6223.8823.3723.7323.7396,225
Nov 28, 202423.1623.8623.0923.7723.7739,389
Nov 27, 202423.2723.5822.9823.5823.5849,387
Nov 26, 202423.6323.7523.3523.5423.54155,049
Nov 25, 202423.6324.7023.8024.1424.1429,914,000
Nov 22, 202423.0323.4822.6823.3823.38277,512
Nov 21, 202422.2322.9522.2522.6622.664,617
Nov 20, 202422.9522.9522.2222.3822.3829,820
Nov 19, 202423.4823.4622.7522.9022.9036,404
Nov 18, 202423.5323.5423.4023.4823.486,934
Nov 15, 202424.0623.9023.5023.8023.8036,852
Nov 14, 202424.3324.5723.8724.3324.331,496,965
Nov 13, 202423.1423.6023.2023.4923.49420,286
Nov 12, 202423.6823.6723.1123.5223.5239,152
Nov 11, 202423.0624.4423.7524.1324.1337,287
Nov 8, 202422.8522.9422.5022.6422.6422,429
Nov 7, 202422.3523.1322.5022.7322.73229,530
Nov 6, 202422.2822.2821.4221.6121.61966,440
Nov 5, 202423.8223.5522.7723.5323.53142,587
Nov 4, 202422.7823.8123.0023.5323.5372,392
Nov 1, 202422.9623.0222.7222.8222.82334,523
Oct 31, 202423.0223.5222.9223.1923.19114,164
Oct 30, 202423.4823.8023.1323.3523.352,074,238
Oct 29, 202423.7223.8023.3723.5423.5497,334
Oct 28, 202423.8123.8523.5023.8223.8241,482
Oct 25, 202422.8923.8122.8823.3923.3981,951
Oct 24, 202422.2524.0222.5723.7223.72131,048
Oct 23, 202423.8224.0022.4923.6823.6868,027
Oct 22, 202423.5524.0123.4423.8723.87349,224
Oct 21, 202423.4423.6823.3023.4523.45138,810
Oct 18, 202423.1723.9923.4923.6023.6072,689
Oct 17, 202423.2023.4123.0023.2023.202,000,843
Oct 16, 202422.5823.3122.5022.9422.94378,907
Oct 15, 202423.4723.3422.6522.8422.8483,495
Oct 14, 202423.2323.6923.1623.5223.5292,986
Oct 11, 202423.7923.7323.1223.4323.43116,444
Oct 10, 202424.1324.1923.7624.0124.01182,738
Oct 9, 202423.8724.3323.7023.7923.79149,585
Oct 8, 202423.9724.3923.6223.8723.87155,915
Oct 7, 202425.0825.0324.1924.3024.30109,562
Oct 4, 202424.3625.5024.4325.2125.21216,387
Oct 3, 202424.9725.0224.0224.3424.34181,962
Oct 2, 202426.9426.9425.0325.3725.37364,128
Oct 1, 202427.9427.8126.9727.2927.2967,279
Sep 30, 202428.6028.5127.4027.5727.572,612,842
Sep 27, 202427.5528.9427.8428.3128.3198,043
Sep 26, 202426.3027.4926.7027.0927.09184,107
Sep 25, 202425.6126.5625.5026.3026.3078,538
Sep 24, 202425.8126.0825.6225.9125.91224,320
Sep 23, 202424.8525.4024.6525.0525.05234,322
Sep 20, 202425.6925.2624.7824.9124.91650,109
Sep 19, 202425.7326.0625.6525.9725.97166,202
Sep 18, 202425.3325.4525.0425.2725.27241,413
Sep 17, 202424.5025.6824.4925.5425.54349,381
Sep 16, 202424.8324.8624.4224.4824.4853,416
Sep 13, 202424.0525.1724.3824.8424.8486,242
Sep 12, 202423.9124.1923.5923.8923.8968,953
Sep 11, 202423.8323.8423.2223.8023.8071,797
Sep 10, 202424.0024.2823.2723.7223.72444,581
Sep 9, 202425.0625.2823.9424.4624.4689,608
Sep 6, 202426.6926.3124.9725.5325.53138,689
Sep 5, 202426.4527.5726.6027.1827.18211,909
Sep 4, 202427.7627.7325.8626.5726.57247,663
Sep 3, 202428.4829.1228.0828.5028.50236,306
Sep 2, 202429.3829.7529.1629.4729.4755,021
Aug 30, 202429.0829.4929.0829.3129.3145,899
Aug 29, 202428.4129.5028.8329.3129.3169,494
Aug 28, 202429.1129.3228.4228.4628.4698,601
Aug 27, 202429.5729.9429.2229.5929.59316,928
Aug 23, 202429.4530.1129.6629.9029.9068,327
Aug 22, 202429.3629.5729.3229.4529.4519,686
Aug 21, 202428.9229.5129.1929.2829.28215,744
Aug 20, 202428.7729.2228.7328.9828.9845,668
Aug 19, 202428.5529.0028.6428.8628.8666,980
Aug 16, 202428.7828.8428.5528.6428.6435,265
Aug 15, 202428.5028.7828.3628.5328.5360,180
Aug 14, 202428.4628.7028.1328.4628.46182,057
Aug 13, 202428.5728.5228.0728.2928.2976,567
Aug 12, 202428.5628.5528.3128.4528.4565,449
Aug 9, 202428.1329.1128.1328.4128.41108,700
Aug 8, 202427.2228.1127.4927.8127.8143,581
Aug 7, 202427.4528.5227.5728.0528.0590,939
Aug 6, 202427.7427.9027.1727.4027.40300,124
Aug 5, 202426.7527.2326.3626.8026.8042,874
Aug 2, 202428.3528.9228.1328.2828.28114,485
Aug 1, 202430.0230.1728.5229.1129.1178,057
Jul 31, 202431.0731.2230.3230.4730.4729,422
Jul 30, 202431.3831.4730.6631.4731.4737,828
Jul 29, 202431.8331.9731.4131.7131.7130,438
Jul 26, 202431.1032.0830.7831.7631.7686,924
Jul 25, 202431.2431.1730.0130.4830.4870,760
Jul 24, 202431.4431.5331.2131.3431.3451,436
Jul 23, 202432.7433.0331.8532.9432.9459,015
Jul 22, 202432.6233.1032.1532.4132.41149,866
Jul 19, 202433.1535.1332.6032.9632.9667,938
Jul 18, 202433.4435.8033.5034.9334.93336,303
Jul 17, 202431.5632.4231.3032.1432.1457,651
Jul 16, 202432.0531.9531.3231.4531.4597,458
Jul 15, 202433.1033.1931.9232.2132.21250,817
Jul 12, 202432.1933.4631.8832.8732.8728,865
Jul 11, 202431.2732.1530.9131.5731.5726,010
Jul 10, 202431.9231.9930.5931.2331.23128,823
Jul 9, 202431.6032.1031.3931.8431.84655,189
Jul 8, 202431.8931.8231.5731.7431.74167,632
Jul 5, 202431.6432.8231.6432.1732.1776,477
Jul 4, 202433.8334.0430.8131.7431.74441,885
Jul 3, 202433.3133.7433.2533.6133.6124,273
Jul 2, 202433.2133.2932.9733.0233.02342,844
Jul 1, 202433.3834.1533.0433.5333.5341,905
Jun 28, 202432.6332.9232.6932.7832.7831,996
Jun 27, 202432.9432.9632.3832.6632.6620,129
Jun 26, 202433.0633.4932.8333.2333.2319,776
Jun 25, 202433.0934.0432.9433.1533.1540,068
Jun 24, 202430.9033.3131.4033.3133.3122,471
Jun 20, 202431.4831.5030.5831.2531.251,030,422
Jun 19, 202431.9732.1931.3431.5931.59313,529
Jun 18, 202433.5633.9432.7032.7932.7980,439
Jun 17, 202432.2433.3532.5632.8832.8853,179
Jun 14, 202432.3832.8832.0032.3232.32109,574
Jun 13, 202434.3834.0931.9832.1832.18352,783
Jun 12, 202436.4437.3134.6035.1335.13265,400
Jun 11, 202436.4336.8736.3336.5636.56176,582
Jun 10, 202434.9036.5034.5934.8834.88115,125
Jun 7, 202435.2536.1535.0735.9835.98103,865
Jun 5, 202434.5735.5034.9235.3635.36100,753
Jun 4, 202435.0334.9234.4734.7034.70169,056
Jun 3, 202435.2635.9335.0635.6735.6748,229
May 31, 202434.2235.1334.1034.7034.7092,490
May 30, 202432.8834.3533.6634.0334.03194,299
May 29, 202433.7933.2832.3532.8632.8639,964
May 28, 202432.9734.1533.0333.7833.7861,502
May 24, 202431.9332.7731.8332.6332.6369,559
May 23, 202431.8932.7031.6432.2132.2186,696