Cboe UK SEK

Volvo Car AB (publ.) (VOLCBS.XC)

17.21
0.00
(0.00%)
At close: June 4 at 3:31:17 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202517.2117.2117.2117.2117.21-
Jun 5, 202517.2117.2117.2117.2117.21-
Jun 4, 202517.3017.3017.2117.2117.217,234
Jun 3, 202516.9916.9916.9916.9916.996,736
Jun 2, 202517.6117.6117.6117.6117.61-
May 30, 202517.6117.6117.6117.6117.61-
May 29, 202517.6117.6117.6117.6117.61-
May 28, 202517.6117.6117.6117.6117.61-
May 27, 202517.6117.6117.6117.6117.61-
May 23, 202518.4618.4617.5917.6117.6113,026
May 22, 202518.5518.5618.5218.5618.5612,382
May 21, 202519.2919.2919.1019.1019.109,484
May 20, 202519.5119.5119.5119.5119.51-
May 19, 202519.5119.5119.5119.5119.51-
May 16, 202519.5119.5119.5119.5119.51-
May 15, 202519.5119.5119.5119.5119.51-
May 14, 202519.5119.5119.5119.5119.515,985
May 13, 202517.4817.4817.4817.4817.48-
May 12, 202517.4817.4817.4817.4817.48-
May 9, 202517.4817.4817.4817.4817.48-
May 8, 202517.4817.4817.4817.4817.48-
May 7, 202517.4817.4817.4817.4817.48-
May 6, 202517.4817.4817.4817.4817.48-
May 2, 202517.4817.4817.4817.4817.48-
May 1, 202517.4817.4817.4817.4817.48-
Apr 30, 202517.4817.4817.4817.4817.48-
Apr 29, 202517.4817.4817.4817.4817.48-
Apr 28, 202517.4817.4817.4817.4817.48-
Apr 25, 202517.4817.4817.4817.4817.48-
Apr 24, 202517.4817.4817.4817.4817.48-
Apr 23, 202517.4817.4817.4817.4817.48-
Apr 22, 202517.4817.4817.4817.4817.48-
Apr 17, 202517.4817.4817.4817.4817.48-
Apr 16, 202517.4817.4817.4817.4817.486,745
Apr 15, 202517.7217.7217.7217.7217.72-
Apr 14, 202517.7217.7217.7217.7217.726,540
Apr 11, 202516.8817.3716.8017.3717.3728,288
Apr 10, 202516.4416.4416.4416.4416.44-
Apr 9, 202516.6016.6016.4416.4416.4430,359
Apr 8, 202517.3317.3316.9017.0417.0437,060
Apr 7, 202516.8317.1416.8317.1417.147,686
Apr 4, 202518.5018.5018.5018.5018.50-
Apr 3, 202518.5018.5018.5018.5018.50-
Apr 2, 202518.4118.5318.4018.5018.5029,710
Apr 1, 202518.7918.7918.7918.7918.79-
Mar 31, 202518.7918.7918.7918.7918.796,392
Mar 28, 202518.7918.7918.7918.7918.796,672
Mar 27, 202519.2819.2918.9919.0919.0922,157
Mar 26, 202521.8321.8321.8321.8321.83-
Mar 25, 202521.8321.8321.8321.8321.83-
Mar 24, 202521.8321.8321.8321.8321.83-
Mar 21, 202521.8021.8521.8021.8321.8311,540
Mar 20, 202522.5322.6022.5322.6022.605,894
Mar 19, 202521.8221.8221.8221.8221.82-
Mar 18, 202521.8221.8221.8221.8221.82-
Mar 17, 202521.8221.8221.8221.8221.82-
Mar 14, 202521.8221.8221.8221.8221.82-
Mar 13, 202521.8821.8921.8221.8221.828,162
Mar 12, 202522.2022.2022.2022.2022.204,883
Mar 11, 202522.7022.7022.7022.7022.70-
Mar 10, 202522.7022.7022.7022.7022.70-
Mar 7, 202522.7022.7022.7022.7022.70-
Mar 6, 202522.7022.7022.7022.7022.70-
Mar 5, 202522.7022.7022.7022.7022.70-
Mar 4, 202522.7022.7022.7022.7022.70-
Mar 3, 202522.7022.7022.7022.7022.70-
Feb 28, 202522.7022.7022.7022.7022.705,664
Feb 27, 202523.7623.7623.7623.7623.76-
Feb 26, 202523.7623.7623.7623.7623.76-
Feb 25, 202524.0224.0223.7623.7623.7610,113
Feb 24, 202523.6923.6923.6923.6923.69-
Feb 21, 202523.6923.6923.6923.6923.69-
Feb 20, 202523.6923.6923.6923.6923.69-
Feb 19, 202523.6423.9723.5123.6923.699,292
Feb 18, 202523.8323.8323.3723.6123.6110,658
Feb 17, 202523.8423.8423.8423.8423.845,389
Feb 14, 202523.1223.1923.1123.1123.1115,071
Feb 13, 202522.0422.0422.0422.0422.046,228
Feb 12, 202521.3021.3021.3021.3021.306,124
Feb 11, 202520.7421.0120.7421.0121.0111,915
Feb 10, 202520.9820.9820.9820.9820.98-
Feb 7, 202520.9521.1120.9520.9820.9814,589
Feb 6, 202521.5421.5421.5421.5421.546,063
Feb 5, 202523.5823.5823.5823.5823.58-
Feb 4, 202523.3923.5823.0223.5823.5818,402
Feb 3, 202523.6423.8923.1923.8923.8946,561
Jan 31, 202523.3923.3923.3923.3923.39-
Jan 30, 202523.3923.3923.3923.3923.39-
Jan 29, 202523.3923.3923.3923.3923.39-
Jan 28, 202523.3923.3923.3923.3923.39-
Jan 27, 202523.3923.3923.3923.3923.39-
Jan 24, 202523.3923.3923.3923.3923.39-
Jan 23, 202523.3923.3923.3923.3923.39-
Jan 22, 202523.3923.3923.3923.3923.39-
Jan 21, 202523.3923.3923.3923.3923.39-
Jan 20, 202523.3923.3923.3923.3923.395,723
Jan 17, 202523.6823.6823.6823.6823.68-
Jan 16, 202523.6823.6823.6823.6823.68-
Jan 15, 202523.6823.6823.6823.6823.68-
Jan 14, 202523.6823.6823.6823.6823.68-
Jan 13, 202523.6823.6823.6823.6823.68-
Jan 10, 202523.6823.6823.6823.6823.68-
Jan 9, 202523.6823.6823.6823.6823.68-
Jan 8, 202523.6823.6823.6823.6823.68-
Jan 7, 202523.6823.6823.6823.6823.68-
Jan 6, 202523.6823.6823.6823.6823.68-
Jan 3, 202523.6823.6823.6823.6823.68-
Jan 2, 202523.6823.6823.6823.6823.685,599
Dec 31, 202423.9723.9723.9723.9723.97-
Dec 30, 202423.9723.9723.9723.9723.97-
Dec 27, 202424.0124.0123.9523.9723.976,012
Dec 24, 202424.7824.7824.7824.7824.78-
Dec 23, 202424.7824.7824.7824.7824.78-
Dec 20, 202424.7824.7824.7824.7824.78-
Dec 19, 202424.7824.7824.7824.7824.78-
Dec 18, 202424.7824.7824.7824.7824.78-
Dec 17, 202424.7824.7824.7824.7824.78-
Dec 16, 202424.7824.7824.7824.7824.78-
Dec 13, 202424.7824.7824.7824.7824.78-
Dec 12, 202424.7824.7824.7824.7824.78-
Dec 11, 202424.8324.9124.6724.7824.7827,151
Dec 10, 202423.7623.7623.7623.7623.76-
Dec 9, 202423.7623.7623.7623.7623.76-
Dec 6, 202423.7623.7623.7623.7623.76-
Dec 5, 202423.7623.7623.7623.7623.76-
Dec 4, 202423.3223.8023.3223.7623.7617,050
Dec 3, 202423.1923.1923.1923.1923.19-
Dec 2, 202423.1923.1923.1923.1923.19-
Nov 29, 202423.1923.1923.1923.1923.19-
Nov 28, 202423.1923.1923.1923.1923.19-
Nov 27, 202423.1923.1923.1923.1923.1939
Nov 26, 202424.5024.5024.5024.5024.50-
Nov 25, 202424.5024.5024.5024.5024.505,415
Nov 22, 202422.4022.4022.4022.4022.40-
Nov 21, 202422.4022.4022.4022.4022.40-
Nov 20, 202422.4022.4022.4022.4022.405,283
Nov 19, 202424.3424.3424.3424.3424.34-
Nov 18, 202424.3424.3424.3424.3424.34-
Nov 15, 202424.3424.3424.3424.3424.34-
Nov 14, 202424.0024.3423.9924.3424.3425,832
Nov 13, 202422.9322.9322.9322.9322.93-
Nov 12, 202422.9322.9322.9322.9322.93-
Nov 11, 202422.9322.9322.9322.9322.93-
Nov 8, 202422.9322.9322.9322.9322.93-
Nov 7, 202422.9322.9322.9322.9322.935,688
Nov 6, 202421.7821.9321.4521.7221.7231,727
Nov 5, 202423.1723.1723.1723.1723.17-
Nov 4, 202423.1723.1723.1723.1723.17-
Nov 1, 202423.1723.1723.1723.1723.17-
Oct 31, 202423.1723.1723.1723.1723.175,529
Oct 30, 202424.0024.0024.0024.0024.00-
Oct 29, 202424.0024.0024.0024.0024.00-
Oct 28, 202424.0024.0024.0024.0024.00-
Oct 25, 202424.0024.0024.0024.0024.00-
Oct 24, 202424.0024.0024.0024.0024.005,306
Oct 23, 202422.9522.9522.9222.9222.925,634
Oct 22, 202423.6123.6123.6123.6123.61-
Oct 21, 202423.6123.6123.6123.6123.61-
Oct 18, 202423.6123.6123.6123.6123.61-
Oct 17, 202423.6123.6123.6123.6123.61-
Oct 16, 202423.6123.6123.6123.6123.61-
Oct 15, 202423.6123.6123.6123.6123.61-
Oct 14, 202423.6123.6123.6123.6123.615,548
Oct 11, 202424.0124.0124.0124.0124.01-
Oct 10, 202424.0124.0124.0124.0124.01-
Oct 9, 202423.6624.2523.6624.0124.0112,281
Oct 8, 202424.2924.2924.2924.2924.29-
Oct 7, 202424.2924.2924.2924.2924.29-
Oct 4, 202424.2924.2924.2924.2924.29-
Oct 3, 202424.2524.3824.0824.2924.296,947
Oct 2, 202428.8528.8528.8528.8528.85-
Oct 1, 202428.8528.8528.8528.8528.85-
Sep 30, 202428.8528.8528.8528.8528.85-
Sep 27, 202428.0028.8527.9928.8528.8516,065
Sep 26, 202427.1927.3927.0327.0727.0737,085
Sep 25, 202424.0424.0424.0424.0424.04-
Sep 24, 202424.0424.0424.0424.0424.04-
Sep 23, 202424.0424.0424.0424.0424.04-
Sep 20, 202424.0424.0424.0424.0424.04-
Sep 19, 202424.0424.0424.0424.0424.04-
Sep 18, 202424.0424.0424.0424.0424.04-
Sep 17, 202424.0424.0424.0424.0424.04-
Sep 16, 202424.0424.0424.0424.0424.04-
Sep 13, 202424.0424.0424.0424.0424.04-
Sep 12, 202424.0424.0424.0424.0424.04-
Sep 11, 202424.0424.0424.0424.0424.04-
Sep 10, 202424.0424.0424.0424.0424.04-
Sep 9, 202424.0424.0424.0424.0424.045,116
Sep 6, 202426.6526.6526.6526.6526.65-
Sep 5, 202427.2927.5526.6526.6526.6512,375
Sep 4, 202429.2829.2829.2829.2829.28-
Sep 3, 202429.2829.2829.2829.2829.28-
Sep 2, 202429.2829.2829.2829.2829.28-
Aug 30, 202429.2829.2829.2829.2829.28-
Aug 29, 202429.2829.2829.2829.2829.28-
Aug 28, 202429.2829.2829.2829.2829.28-
Aug 27, 202429.2829.2829.2829.2829.28-
Aug 23, 202429.2829.2829.2829.2829.28-
Aug 22, 202429.2829.2829.2829.2829.28-
Aug 21, 202429.2829.2829.2829.2829.28-
Aug 20, 202429.1529.2829.1529.2829.285,680
Aug 19, 202428.8328.9428.7128.8128.8112,627
Aug 16, 202428.8528.8528.5028.6528.6513,756
Aug 15, 202433.2833.2833.2833.2833.28-
Aug 14, 202433.2833.2833.2833.2833.28-
Aug 13, 202433.2833.2833.2833.2833.28-
Aug 12, 202433.2833.2833.2833.2833.28-
Aug 9, 202433.2833.2833.2833.2833.28-
Aug 8, 202433.2833.2833.2833.2833.28-
Aug 7, 202433.2833.2833.2833.2833.28-
Aug 6, 202433.2833.2833.2833.2833.28-
Aug 5, 202433.2833.2833.2833.2833.28-
Aug 2, 202433.2833.2833.2833.2833.28-
Aug 1, 202433.2833.2833.2833.2833.28-
Jul 31, 202433.2833.2833.2833.2833.28-
Jul 30, 202433.2833.2833.2833.2833.28-
Jul 29, 202433.2833.2833.2833.2833.28-
Jul 26, 202433.2833.2833.2833.2833.28-
Jul 25, 202433.2833.2833.2833.2833.28-
Jul 24, 202433.2833.2833.2833.2833.28-
Jul 23, 202433.2833.2833.2833.2833.28-
Jul 22, 202433.2833.2833.2833.2833.28-
Jul 19, 202433.2833.2833.2833.2833.28-
Jul 18, 202433.2833.2833.2833.2833.28-
Jul 17, 202433.2833.2833.2833.2833.28-
Jul 16, 202433.2833.2833.2833.2833.28-
Jul 15, 202433.2833.2833.2833.2833.28-
Jul 12, 202432.6433.2832.6433.2833.283,843
Jul 11, 202431.8332.0431.8332.0432.044,152
Jul 10, 202431.7031.7031.7031.7031.70-
Jul 9, 202431.7031.7031.7031.7031.70-
Jul 8, 202431.7031.7031.7031.7031.703,987
Jul 5, 202432.0432.0432.0432.0432.043,942
Jul 4, 202433.2733.2733.2733.2733.27-
Jul 3, 202433.2733.2733.2733.2733.27-
Jul 2, 202433.2733.2733.2733.2733.27-
Jul 1, 202433.2733.2733.2733.2733.27-
Jun 28, 202433.2733.2733.2733.2733.27-
Jun 27, 202433.2733.2733.2733.2733.27-
Jun 26, 202433.2733.2733.2733.2733.27-
Jun 25, 202433.2733.2733.2733.2733.27-
Jun 24, 202433.2733.2733.2733.2733.2758
Jun 21, 202440.6740.6740.6740.6740.67-
Jun 20, 202440.6740.6740.6740.6740.67-
Jun 19, 202440.6740.6740.6740.6740.67-
Jun 18, 202440.6740.6740.6740.6740.67-
Jun 17, 202440.6740.6740.6740.6740.67-
Jun 14, 202440.6740.6740.6740.6740.67-
Jun 13, 202440.6740.6740.6740.6740.67-
Jun 12, 202440.6740.6740.6740.6740.67-
Jun 11, 202440.6740.6740.6740.6740.67-
Jun 10, 202440.6740.6740.6740.6740.67-
Jun 7, 202440.6740.6740.6740.6740.67-
Jun 6, 202440.6740.6740.6740.6740.67-