Stockholm - Free Realtime Quote SEK

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

19.22
-0.08
(-0.41%)
As of 2:43:56 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 21, 202519.2419.3619.0519.2219.221,603,064
May 20, 202518.8619.3018.7419.3019.304,277,574
May 19, 202518.9119.0118.5118.8618.864,230,191
May 16, 202519.3419.3818.8618.8718.874,971,738
May 15, 202519.3519.5019.1319.3619.364,618,374
May 14, 202519.5819.7819.3319.4719.474,927,661
May 13, 202519.3519.6619.2719.4819.485,188,390
May 12, 202518.3019.6818.2819.3219.3215,795,677
May 9, 202518.5018.6517.8218.0618.064,351,761
May 8, 202517.9318.3317.7318.3018.305,385,243
May 7, 202517.4818.2117.4717.9317.936,059,978
May 6, 202517.4317.7017.1017.4817.486,102,053
May 5, 202517.5717.5716.9917.4117.416,083,721
May 2, 202516.5717.6816.4417.5717.5711,416,731
Apr 30, 202516.3316.7516.1916.4316.437,075,905
Apr 29, 202516.8816.9516.1216.3316.3333,632,011
Apr 28, 202518.0918.5517.9418.1118.115,732,030
Apr 25, 202518.3218.5618.0018.0918.094,691,954
Apr 24, 202518.2918.3017.8918.1718.174,160,221
Apr 23, 202518.2218.5318.0818.4518.455,147,997
Apr 22, 202517.2217.8717.0017.8717.873,524,689
Apr 17, 202517.5817.6317.1417.2217.222,009,628
Apr 16, 202517.4617.6017.1917.4817.483,741,438
Apr 15, 202518.2218.4617.7717.8017.807,386,237
Apr 14, 202517.8117.8217.3017.7517.755,543,466
Apr 11, 202516.8217.4516.4717.4517.4511,505,682
Apr 10, 202518.9418.9516.4216.5216.5215,940,563
Apr 9, 202516.5017.0016.4216.4716.477,537,427
Apr 8, 202517.4817.5016.7517.0017.008,217,367
Apr 7, 202516.8318.6616.4816.9516.9518,025,811
Apr 4, 202517.8818.4017.2317.7217.7211,151,063
Apr 3, 202517.7218.9417.7117.8117.8111,857,079
Apr 2, 202518.5018.9417.7118.9418.9411,280,824
Apr 1, 202519.2619.3118.5118.5318.5311,262,198
Mar 31, 202519.9719.9718.5519.1919.1916,153,745
Mar 28, 202519.0119.2918.6118.9918.9910,805,757
Mar 27, 202520.0020.0018.5419.1319.1329,145,307
Mar 26, 202521.7121.7320.6820.7020.708,221,246
Mar 25, 202521.9622.1421.2821.6721.675,821,259
Mar 24, 202522.1422.1721.6821.9321.933,920,844
Mar 21, 202522.1622.4121.6721.8921.895,995,097
Mar 20, 202523.1123.2522.4222.4622.464,173,698
Mar 19, 202523.0023.3922.7623.1123.113,524,315
Mar 18, 202522.8723.4022.8123.2523.255,393,109
Mar 17, 202522.5923.2022.5322.6722.674,014,743
Mar 14, 202522.0022.6521.6822.4722.474,787,021
Mar 13, 202522.5222.5221.6821.9821.986,988,478
Mar 12, 202524.0024.0322.1722.5222.527,311,315
Mar 11, 202524.5325.3423.4523.5623.5612,560,788
Mar 10, 202522.9824.6022.5724.6024.6013,479,671
Mar 7, 202521.2822.6621.2322.6622.669,381,013
Mar 6, 202521.9422.2821.2821.3421.348,094,812
Mar 5, 202521.2022.1421.1821.3021.307,413,605
Mar 4, 202521.8022.0720.6820.6820.6813,126,344
Mar 3, 202522.7023.1822.1122.2622.268,008,658
Feb 28, 202523.0023.5022.6822.7022.705,876,091
Feb 27, 202524.0024.3623.1623.2723.277,430,324
Feb 26, 202523.9724.8023.8324.4224.425,486,950
Feb 25, 202524.1324.2223.0123.8423.849,011,636
Feb 24, 202523.9224.3723.5524.3724.374,468,747
Feb 21, 202523.0723.5522.9623.5523.555,640,425
Feb 20, 202523.4324.0022.9422.9922.996,626,349
Feb 19, 202523.6824.2023.0723.5123.516,833,757
Feb 18, 202523.8623.9923.3123.8023.807,747,562
Feb 17, 202523.1124.0023.0023.8123.816,212,450
Feb 14, 202522.2223.3821.9623.1323.1312,149,293
Feb 13, 202520.9322.3020.9222.3022.3017,980,592
Feb 12, 202521.2821.5820.9821.2321.2311,174,177
Feb 11, 202521.0821.2820.6421.2721.278,010,629
Feb 10, 202521.0021.3220.8521.2621.267,423,477
Feb 7, 202520.8521.3620.8520.9220.9215,484,161
Feb 6, 202522.0622.5820.8421.0721.0740,785,353
Feb 5, 202523.5923.7623.2223.6923.696,494,912
Feb 4, 202524.0824.1522.9323.6223.626,327,409
Feb 3, 202523.5224.0523.1623.9723.9711,763,493
Jan 31, 202526.4726.4725.1025.1325.136,403,846
Jan 30, 202526.0026.4825.6626.3426.343,968,990
Jan 29, 202525.4225.9324.9325.9325.935,036,577
Jan 28, 202524.6825.9524.6525.2125.216,076,815
Jan 27, 202523.7024.6123.5024.6024.604,652,800
Jan 24, 202523.7024.5323.7023.8423.847,781,212
Jan 23, 202523.3423.7823.3423.4723.474,360,514
Jan 22, 202523.2523.5522.7223.4123.416,879,083
Jan 21, 202523.0623.3022.7123.2723.276,183,691
Jan 20, 202523.1623.4922.1723.2823.289,602,752
Jan 17, 202522.9123.4722.7523.0823.087,420,502
Jan 16, 202524.5524.6222.6422.8022.8012,491,819
Jan 15, 202524.1024.8123.8424.4524.455,577,968
Jan 14, 202523.4024.3723.2724.1424.145,625,221
Jan 13, 202523.4023.7223.0023.0023.005,304,461
Jan 10, 202524.0024.2023.5023.5023.504,437,089
Jan 9, 202525.2625.5023.9923.9923.997,093,965
Jan 8, 202525.4526.6825.2125.6325.638,592,698
Jan 7, 202524.0725.7823.4525.5825.5813,134,108
Jan 3, 202523.4423.6623.0323.4123.414,922,330
Jan 2, 202524.2424.4023.4823.7023.705,254,747
Dec 30, 202424.0724.3023.7423.9823.982,842,084
Dec 27, 202423.7824.2123.6524.0824.084,405,158
Dec 23, 202423.7324.2323.6123.7423.744,777,198
Dec 20, 202423.8023.9123.1323.7823.7813,240,827
Dec 19, 202424.0024.4223.8024.0024.005,442,719
Dec 18, 202424.2524.7723.9224.5624.566,317,020
Dec 17, 202423.7824.2823.6024.0224.025,742,545
Dec 16, 202425.2025.2524.0224.1724.176,777,410
Dec 13, 202424.8826.1524.8825.2725.278,787,193
Dec 12, 202425.1025.5024.6124.9024.903,276,255
Dec 11, 202424.9025.1124.4224.9724.975,268,929
Dec 10, 202425.4425.8724.9125.0025.006,024,321
Dec 9, 202425.5325.9725.4025.5825.585,951,881
Dec 6, 202424.6725.4824.4025.3225.326,775,328
Dec 5, 202423.7724.8523.7724.6824.687,506,908
Dec 4, 202422.8223.8522.5823.7723.777,867,445
Dec 3, 202423.6423.7122.8222.8222.828,365,668
Dec 2, 202423.6524.0623.1523.7323.736,511,608
Nov 29, 202423.6223.9023.3223.8523.856,752,367
Nov 28, 202423.0923.8723.0823.6423.643,572,645
Nov 27, 202423.2323.6122.9223.0023.004,861,072
Nov 26, 202423.6523.8423.2423.4523.457,160,811
Nov 25, 202423.5624.7023.5624.1424.1482,025,043
Nov 22, 202423.0423.5322.5623.4823.483,174,719
Nov 21, 202422.2222.9522.0722.9522.953,188,894
Nov 20, 202422.9523.0922.1422.2222.223,976,223
Nov 19, 202423.5023.8222.6622.9222.922,897,054
Nov 18, 202423.5223.8523.3723.5123.512,264,772
Nov 15, 202424.0524.3723.4223.5223.523,647,237
Nov 14, 202424.3324.8823.7724.3924.396,773,130
Nov 13, 202423.1323.6023.1323.3723.373,671,201
Nov 12, 202423.7424.0022.9923.1123.115,104,559
Nov 11, 202423.0124.4823.0124.1324.138,784,766
Nov 8, 202422.8022.9722.3322.8322.835,772,250
Nov 7, 202422.3523.2322.2023.0623.067,523,901
Nov 6, 202422.2822.2821.3521.8321.8311,642,940
Nov 5, 202423.8123.9922.7222.9722.978,508,843
Nov 4, 202422.6723.8522.6723.8123.815,958,396
Nov 1, 202422.9323.1322.6622.6722.672,163,147
Oct 31, 202422.9423.5722.8822.9222.924,735,663
Oct 30, 202423.4923.8623.1023.1323.135,473,614
Oct 29, 202423.7023.8223.2023.6223.624,992,052
Oct 28, 202423.8023.9423.3923.7923.793,549,757
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 9, 202423.7524.5123.6424.0724.076,789,938
Oct 8, 202424.0024.4723.6024.1024.104,823,499
Oct 7, 202425.1025.1324.1724.3324.335,291,294
Oct 4, 202424.3525.6824.3525.1525.157,460,431
Oct 3, 202425.0025.0824.0124.3524.359,554,468
Oct 2, 202426.9526.9525.0325.2025.2011,495,429
Oct 1, 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 9, 202425.0825.3323.9224.0024.008,949,157
Sep 6, 202426.6526.6524.9825.0825.0814,939,379
Sep 5, 202426.4327.5826.1126.6026.607,538,346
Sep 4, 202427.7627.9925.8726.4326.4311,096,205
Sep 3, 202428.4729.3028.0828.0828.086,496,995
Sep 2, 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 9, 202428.1029.1328.0028.4228.424,096,523
Aug 8, 202427.2328.1227.1528.0028.002,983,520
Aug 7, 202427.4228.6327.3027.7527.755,364,501
Aug 6, 202427.7427.9027.0827.2327.233,747,929
Aug 5, 202426.8027.5026.0027.1027.107,483,358
Aug 2, 202428.4028.9827.8628.1328.135,112,073
Aug 1, 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 9, 202431.5932.1231.3431.9631.963,045,123
Jul 8, 202431.9532.0131.5231.6531.653,059,282
Jul 5, 202431.6532.9431.4032.1532.153,603,738
Jul 4, 202433.8134.1030.7331.6331.637,594,462
Jul 3, 202433.2633.8832.9433.7133.712,140,845
Jul 2, 202433.2033.4032.9633.0333.032,417,993
Jul 1, 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
Jun 7, 202435.3236.2035.0635.7235.723,497,272
Jun 5, 202434.5635.5634.5635.3235.324,470,662
Jun 4, 202435.0035.6234.4734.4734.475,048,515
Jun 3, 202435.2636.4134.9635.0635.065,069,003
May 31, 202434.1535.1333.9935.1335.1311,901,787
May 30, 202433.0034.3932.8434.0634.064,261,458
May 29, 202433.7833.7932.3233.1533.155,370,361
May 28, 202432.9734.2932.9233.7833.786,233,358
May 27, 202432.5533.0032.3832.8732.871,837,815
May 24, 202432.0032.8531.5232.5832.584,122,987
May 23, 202431.9032.8231.5732.4532.457,227,210
May 22, 202431.7431.9330.8031.6031.6010,118,301
May 21, 202432.7632.7631.5431.8131.815,143,919

Related Tickers

PSNY Polestar Automotive Holding UK PLC
1.1900
+3.48%
 
000270.KS Kia Corporation
91,200.00
0.00%
 
PAH3.DE Porsche Automobil Holding SE
37.60
-0.95%
 
ZK ZEEKR Intelligent Technology Holding Limited
28.53
-0.42%
 
RNO.PA Renault SA
49.09
-0.47%
 
600104.SS SAIC MOTOR
16.86
+0.30%
 
BY6.MU BYD Co Ltd
52.46
+3.39%
 
7201.T Nissan Motor Co., Ltd.
364.60
+1.45%
 
VOW3.DE Volkswagen AG
97.14
-1.04%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.24
-1.34%