Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

AB Volvo (publ) (0MHW.IL)

265.20
+0.60
+(0.23%)
At close: May 2 at 5:32:07 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025267.20267.40262.60265.20265.205,824
May 1, 2025264.60264.60264.60264.60264.60-
Apr 30, 2025265.60266.60261.60264.60264.60301,676
Apr 29, 2025268.50269.00263.80264.60264.603,845
Apr 28, 2025265.60269.20265.00269.30269.301,599
Apr 25, 2025264.00265.20261.80264.00264.0012,248
Apr 24, 2025250.60259.60250.00257.60257.6017,350
Apr 23, 2025246.70257.40245.60253.70253.7017,045
Apr 22, 2025250.60251.00248.20250.60250.6019,807
Apr 17, 2025253.50254.20250.80252.10252.103,479
Apr 16, 2025252.70254.80249.60252.70252.7015,500
Apr 15, 2025251.80257.20250.40254.70254.702,357,427
Apr 14, 2025249.60252.20246.00249.40249.40913,756
Apr 11, 2025241.60243.20235.40241.00241.0021,296
Apr 10, 2025259.00259.00241.20240.40240.4019,623
Apr 9, 2025229.50234.60227.40232.00232.0092,276
Apr 8, 2025239.10242.60232.60238.50238.50851,720
Apr 7, 2025224.20248.80222.20236.50236.5038,659
Apr 4, 2025252.70254.60240.00244.90244.90766,706
Apr 3, 2025 10.5 Dividend
Apr 3, 2025263.70269.20255.20256.20256.2049,006
Apr 2, 2025290.60292.80285.20289.60279.10147,617
Apr 1, 2025293.50294.00290.20293.50282.8639,452
Mar 31, 2025298.80299.00283.05294.30283.63918,402
Mar 28, 2025303.70305.40301.00303.70292.6914,489
Mar 27, 2025304.60308.20303.30304.60293.5650,369
Mar 26, 2025312.60313.00308.60312.60301.27228,774
Mar 25, 2025307.40310.00304.80307.00295.8711,265
Mar 24, 2025312.00312.60309.00312.00300.6962,840
Mar 21, 2025309.30310.60307.40309.30298.0979,435
Mar 20, 2025313.00317.80307.60308.30297.1290,761
Mar 19, 2025320.80327.20316.60316.70305.2221,968
Mar 18, 2025319.50323.80318.00320.00308.4018,155
Mar 17, 2025315.60318.60315.20315.00303.5825,643
Mar 14, 2025309.70315.00309.20314.20302.8123,650
Mar 13, 2025309.90311.00302.00309.30298.0929,503
Mar 12, 2025316.30319.80313.40316.30304.8320,708
Mar 11, 2025327.50328.40312.80317.30305.8091,731
Mar 10, 2025332.50333.20327.60327.10315.2418,773
Mar 7, 2025331.60334.60328.00331.60319.5853,349
Mar 6, 2025329.20335.60326.00334.30322.1830,220
Mar 5, 2025325.30329.80323.80327.50315.6341,968
Mar 4, 2025333.50338.60319.60323.60311.8731,482
Mar 3, 2025334.30341.00332.80339.20326.90223,839
Feb 28, 2025335.30336.60331.80335.30323.14303,333
Feb 27, 2025339.60344.20333.00339.20326.9092,835
Feb 26, 2025343.10344.80336.28343.50331.05279,176
Feb 25, 2025329.60336.80328.40334.30322.18121,342
Feb 24, 2025332.10335.00328.80332.10320.0653,720
Feb 21, 2025331.00331.60327.40331.00319.0016,746
Feb 20, 2025329.40332.40328.60329.60317.6556,945
Feb 19, 2025336.00336.40328.20331.00319.003,760
Feb 18, 2025332.50337.20331.40332.50320.4470,226
Feb 17, 2025328.20332.00328.00328.20316.3094,411
Feb 14, 2025328.00331.40325.20328.00316.1199,359
Feb 13, 2025319.50326.60318.60324.70312.9337,684
Feb 12, 2025318.10320.00317.40318.50306.9561,843
Feb 11, 2025314.00316.60313.80314.00302.62258
Feb 10, 2025313.60314.40313.60313.60302.231,428
Feb 7, 2025312.00314.00311.60310.90299.6377,909
Feb 6, 2025308.70311.80306.60308.70297.511,180
Feb 5, 2025306.80308.00305.60306.00294.914,415
Feb 4, 2025310.10311.00306.20306.00294.9124,183
Feb 3, 2025299.20308.80298.60307.60296.45116,741
Jan 31, 2025314.20315.80307.60309.10297.8938,836
Jan 30, 2025312.20314.90311.00314.20302.8177,295
Jan 29, 2025296.20311.80293.80308.90297.7045,990
Jan 28, 2025294.10295.60289.20289.80279.29113,979
Jan 27, 2025291.40294.60290.60291.40280.8386,104
Jan 24, 2025293.30297.40293.60294.10283.4452,512
Jan 23, 2025289.80292.40288.80289.80279.294,491
Jan 22, 2025290.40292.80288.20290.80280.2623,901
Jan 21, 2025288.00291.00287.60288.00277.5668,187
Jan 20, 2025289.40290.20287.20289.60279.1062,820
Jan 17, 2025284.10290.40283.60288.20277.7544,822
Jan 16, 2025286.10286.40282.10285.90275.5326,074
Jan 15, 2025278.30285.40277.60282.20271.9743,402
Jan 14, 2025280.80282.80277.80280.80270.6212,090
Jan 13, 2025278.70280.20276.20278.70268.6017,312
Jan 10, 2025285.50286.20280.20281.40271.2040,893
Jan 9, 2025287.50288.40285.80287.50277.0811,575
Jan 8, 2025283.80287.20282.80284.30273.9912,093
Jan 7, 2025276.10284.80276.20284.70274.3819,129
Jan 6, 2025271.10271.10271.10271.10261.27-
Jan 3, 2025270.10271.20268.80271.10261.2718,174
Jan 2, 2025270.70273.20266.60266.80257.13268,942
Dec 31, 2024268.70268.70268.70268.70258.96-
Dec 30, 2024268.70271.20268.60268.70258.9639,361
Dec 27, 2024268.10272.00267.40268.70258.961,405
Dec 24, 2024268.10268.10268.10268.10258.38-
Dec 23, 2024268.50274.80263.20268.10258.388,811
Dec 20, 2024270.30270.00265.00266.40256.7412,436
Dec 19, 2024273.40275.20271.20273.40263.494,427
Dec 18, 2024276.50281.00276.20277.30267.252,213
Dec 17, 2024275.40278.20275.00276.10266.091,563
Dec 16, 2024281.20281.60275.80277.70267.631,325
Dec 13, 2024283.80288.60281.60283.80273.513,090
Dec 12, 2024286.30287.20284.00286.30275.922,120
Dec 11, 2024285.30287.00284.80285.30274.96956
Dec 10, 2024288.20290.00286.20288.20277.756,153
Dec 9, 2024289.60290.40288.60289.60279.102,104
Dec 6, 2024289.00289.60287.20288.20277.752,029
Dec 5, 2024285.50289.00284.00285.50275.154,031
Dec 4, 2024283.20289.00283.00287.50277.086,015
Dec 3, 2024278.50283.00278.20282.80272.556,503
Dec 2, 2024271.30278.80269.60278.30268.21552
Nov 29, 2024273.00274.00271.00272.60262.723,646
Nov 28, 2024271.10274.20271.60272.00262.14803
Nov 27, 2024269.50270.80267.60270.10260.311,437
Nov 26, 2024268.50270.00264.80268.30258.573,451
Nov 25, 2024274.00275.00270.20274.20264.26956,876
Nov 22, 2024271.50273.20267.80272.00262.147,786
Nov 21, 2024266.20271.60265.00270.10260.313,574
Nov 20, 2024270.50271.60266.80270.50260.693,054
Nov 19, 2024273.60273.60265.00265.80256.16259,780
Nov 18, 2024274.60276.20272.00274.60264.648,506
Nov 15, 2024274.40277.60273.20275.00265.03156,486
Nov 14, 2024276.30279.20274.40276.30266.2827,442
Nov 13, 2024278.50278.80272.80273.60263.6838,984
Nov 12, 2024283.40284.40279.20279.10268.9836,282
Nov 11, 2024287.50288.40284.80287.50277.0833,057
Nov 8, 2024292.10291.00285.60287.70277.271,819
Nov 7, 2024281.40295.20286.80293.30282.672,304
Nov 6, 2024280.80288.20281.40283.20272.93544
Nov 5, 2024276.50280.40276.40280.40270.23140,432
Nov 4, 2024278.70280.20276.60278.70268.606,359
Nov 1, 2024280.00281.00278.80278.70268.603,024
Oct 31, 2024278.70281.80275.20278.70268.603,362
Oct 30, 2024281.40282.60277.40277.30267.25164,096
Oct 29, 2024282.40286.20280.40282.40272.162,837
Oct 28, 2024281.00283.60279.00281.20271.003,637
Oct 25, 2024272.00279.80271.60279.70269.562,887
Oct 24, 2024271.70276.20271.80275.40265.411,671
Oct 23, 2024270.90275.40270.40271.10261.274,834
Oct 22, 2024276.30281.80270.40271.10261.277,328
Oct 21, 2024275.40275.60271.40275.20265.228,959
Oct 18, 2024261.70278.60258.40276.10266.096,865
Oct 17, 2024270.30271.20267.80270.70260.894,845
Oct 16, 2024269.30271.00268.80268.50258.772,420
Oct 15, 2024272.80273.00269.80272.80262.91821
Oct 14, 2024269.70272.80269.20269.70259.92469
Oct 11, 2024271.10272.60266.40270.50260.691,115
Oct 10, 2024273.00276.20271.80273.00263.101,748
Oct 9, 2024273.60275.00269.80273.40263.4910,833
Oct 8, 2024274.00275.40273.40274.00264.075,700
Oct 7, 2024277.90279.80275.20277.90267.82869
Oct 4, 2024269.10277.60268.00276.70266.67542
Oct 3, 2024272.20276.40269.20268.30258.571,951
Oct 2, 2024269.90272.20268.00270.70260.89959
Oct 1, 2024271.50273.80267.20271.50261.66844
Sep 30, 2024275.00277.40267.00273.60263.6810,478
Sep 27, 2024276.30280.40273.20273.20263.298,085
Sep 26, 2024272.00276.80272.20275.80265.803,389
Sep 25, 2024268.30272.80264.60268.30258.573,754
Sep 24, 2024266.60270.80265.60271.30261.462,508
Sep 23, 2024263.70266.00262.40263.70254.14898
Sep 20, 2024266.40267.00261.60262.10252.608,518
Sep 19, 2024265.60269.00263.80266.80257.133,529
Sep 18, 2024263.50267.40261.00263.70254.14721
Sep 17, 2024258.60265.60258.60265.60255.975,379
Sep 16, 2024257.20259.00256.80257.20247.875,540
Sep 13, 2024255.50257.74256.60255.50246.2424,742
Sep 12, 2024256.00259.60255.00256.00246.7211,030
Sep 11, 2024252.10256.20249.80252.10242.9619,494
Sep 10, 2024257.20257.60251.80252.70243.5431,898
Sep 9, 2024260.30262.00256.20258.40249.036,969
Sep 6, 2024260.70261.20258.20260.50251.06217
Sep 5, 2024264.80265.40261.00264.80255.201,421
Sep 4, 2024266.40270.20264.00265.20255.581,291
Sep 3, 2024272.40275.00269.40269.10259.34865
Sep 2, 2024275.80278.00272.20272.00262.14327
Aug 30, 2024275.80277.60272.40276.10266.0913,229
Aug 29, 2024273.40273.60272.60270.70260.891,427
Aug 28, 2024270.90272.00269.60270.90261.081,187
Aug 27, 2024272.40273.40270.20272.40262.52567
Aug 23, 2024268.70272.20270.40268.90259.15764
Aug 22, 2024268.10269.40267.20268.10258.38655
Aug 21, 2024267.60269.60266.80267.60257.902,245
Aug 20, 2024268.90269.20266.80268.90259.15162
Aug 19, 2024267.60269.40267.00268.30258.57867
Aug 16, 2024268.50270.20266.60268.50258.771,463
Aug 15, 2024264.00268.40264.00267.60257.901,007
Aug 14, 2024262.30264.60260.20262.50252.98538
Aug 13, 2024260.90261.40258.60260.90251.44244
Aug 12, 2024261.90264.60259.20261.90252.40652
Aug 9, 2024261.70263.20259.60261.10251.63579
Aug 8, 2024254.90260.40252.60258.40249.03212
Aug 7, 2024256.60260.40255.40259.80250.38873
Aug 6, 2024258.60261.00252.80255.10245.85514
Aug 5, 2024249.20258.80248.60256.00246.7211,132
Aug 2, 2024268.50272.40261.80264.20254.6216,333
Aug 1, 2024273.80274.80266.00271.50261.6618,321
Jul 31, 2024279.50281.20277.40279.50269.371,544
Jul 30, 2024276.10278.60276.60276.10266.09962
Jul 29, 2024277.30278.20275.20277.70267.63519
Jul 26, 2024275.80278.00275.80275.80265.804,752
Jul 25, 2024273.40275.40268.40273.40263.491,463
Jul 24, 2024285.70280.00277.20277.50267.44240
Jul 23, 2024292.30293.80285.00283.80273.51130
Jul 22, 2024288.60293.40290.20292.70282.095,199
Jul 19, 2024287.70293.60286.40287.70277.27240,457
Jul 18, 2024278.70295.80273.40294.70284.021,489
Jul 17, 2024274.60275.80269.60274.60264.6465
Jul 16, 2024276.70279.60274.80276.70266.67348
Jul 15, 2024278.50278.60276.20278.50268.40788
Jul 12, 2024274.60279.80274.00278.50268.402,441
Jul 11, 2024272.60274.40271.80272.60262.721,470
Jul 10, 2024268.50271.00268.00268.50258.77694
Jul 9, 2024270.50271.00267.60270.70260.895,446
Jul 8, 2024272.40272.80269.20272.40262.521,248
Jul 5, 2024274.20277.00270.80274.60264.642,745
Jul 4, 2024274.00276.60272.20274.00264.07385
Jul 3, 2024273.60274.40271.60273.60263.6840,116
Jul 2, 2024276.90277.60271.20272.80262.914,777
Jul 1, 2024279.70280.40277.60280.00269.851,878
Jun 28, 2024274.40277.00275.00274.40264.45658
Jun 27, 2024273.80274.60272.20273.80263.871,734
Jun 26, 2024274.40275.40272.60275.00265.032,016
Jun 25, 2024274.20275.40273.00274.20264.2618,615
Jun 24, 2024270.10276.60270.80274.80264.841,114
Jun 21, 2024270.50270.50270.50270.50260.69-
Jun 20, 2024270.50275.80268.20270.50260.6923,135
Jun 19, 2024268.90271.20269.00268.90259.15783
Jun 18, 2024272.80270.20268.00269.10259.341,584
Jun 17, 2024269.90270.80268.00270.90261.086,411
Jun 14, 2024274.00272.80268.00269.90260.113,537
Jun 13, 2024280.20279.20274.00276.10266.09764
Jun 12, 2024277.30280.80276.80277.30267.25359
Jun 11, 2024278.50281.00274.40275.40265.4112,613
Jun 10, 2024278.50279.00276.60278.50268.401,075
Jun 7, 2024292.10291.40279.00281.40271.201,814
Jun 6, 2024292.30292.30292.30292.30281.70-
Jun 5, 2024285.70292.40282.20292.30281.703,274
Jun 4, 2024288.80289.60281.20284.90274.57162,569
Jun 3, 2024288.40294.40288.20292.50281.8947,984
May 31, 2024289.60292.00284.00291.20280.6486,693
May 30, 2024288.80291.60286.00289.40278.915,497
May 29, 2024291.80295.40289.60292.30281.70891
May 28, 2024294.10294.20291.40294.10283.441,927
May 24, 2024293.70295.40293.00293.70283.051,750
May 23, 2024294.30297.00293.80294.30283.632,163
May 22, 2024294.30295.00292.60294.90284.2172,902
May 21, 2024295.50296.20292.00295.50284.7923,399
May 20, 2024294.90296.40293.40294.10283.442,222
May 17, 2024292.10293.80286.80292.90282.28159,849
May 16, 2024296.60297.40292.80296.60285.851,044
May 15, 2024294.50296.80292.20294.70284.025,370
May 14, 2024291.60294.20289.40291.60281.03209
May 13, 2024291.60292.80291.20291.80281.224,015
May 10, 2024288.80293.80288.80292.30281.701,082
May 9, 2024284.70284.70284.70284.70274.38-
May 8, 2024286.50288.20286.20284.70274.3824,068
May 7, 2024284.70286.20281.20284.70274.381,127
May 3, 2024282.60288.00277.80278.70268.601,719
May 2, 2024290.20290.20290.20289.40278.91150,452
Waiting for permission
Allow microphone access to enable voice search

Try again.