Stockholm - Delayed Quote
SEK
AB Volvo (publ) (VOLV-B.ST)
309.00
-1.00
(-0.32%)
At close: 5:29:52 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
303.50
309.30
303.00
309.00
309.00
4,751,157
Oct 30, 2026
308.40
310.60
306.80
310.00
310.00
1,793,414
Oct 29, 2026
309.40
312.20
308.30
310.10
310.10
4,643,774
Oct 28, 2026
310.00
314.00
308.30
311.70
311.70
3,006,368
Oct 27, 2026
310.30
313.10
308.00
309.90
309.90
5,501,376
Oct 26, 2026
306.40
312.50
305.80
311.90
311.90
3,115,942
Oct 23, 2026
304.20
309.80
300.30
307.70
307.70
4,779,198
Oct 22, 2026
318.80
319.50
311.20
311.20
311.20
3,348,578
Oct 21, 2026
320.50
322.60
317.80
320.60
320.60
2,121,547
Oct 20, 2026
320.60
321.60
315.30
320.50
320.50
3,195,076
Oct 19, 2026
323.50
323.90
319.90
322.70
322.70
2,506,299
Oct 16, 2026
320.60
326.40
320.40
325.40
325.40
3,366,156
Oct 15, 2026
318.20
320.20
315.40
319.70
319.70
2,835,557
Oct 14, 2026
317.10
321.20
314.40
319.00
319.00
3,698,640
Oct 13, 2026
316.40
317.90
314.20
315.60
315.60
2,819,431
Oct 12, 2026
316.70
318.00
315.10
316.40
316.40
1,651,293
Oct 9, 2026
311.90
317.20
311.40
315.40
315.40
2,348,393
Oct 8, 2026
311.40
312.10
308.00
309.50
309.50
3,186,577
Oct 7, 2026
313.20
317.70
311.50
312.40
312.40
3,144,744
Oct 6, 2026
313.70
316.40
312.10
315.00
315.00
2,727,710
Oct 5, 2026
313.30
315.20
309.30
312.60
312.60
2,910,579
Oct 2, 2026
319.40
321.70
313.10
314.80
314.80
4,529,590
Oct 1, 2026
321.70
323.60
317.80
318.40
318.40
3,168,050
Sep 30, 2026
325.70
328.90
322.60
322.60
322.60
3,376,411
Sep 29, 2026
327.00
329.30
324.10
324.10
324.10
3,360,798
Sep 28, 2026
326.00
328.90
325.00
325.90
325.90
2,045,243
Sep 25, 2026
323.60
327.10
321.70
325.20
325.20
2,933,548
Sep 24, 2026
325.20
326.50
321.10
321.20
321.20
3,556,689
Sep 23, 2026
334.70
335.60
325.80
327.30
327.30
3,052,460
Sep 22, 2026
331.70
335.10
330.40
333.60
333.60
2,577,296
Sep 21, 2026
334.60
335.90
327.40
331.10
331.10
3,164,017
Sep 18, 2026
337.80
338.30
331.20
333.00
333.00
4,122,050
Sep 17, 2026
335.40
338.40
333.70
337.80
337.80
2,851,385
Sep 16, 2026
331.80
334.40
329.70
333.00
333.00
3,396,371
Sep 15, 2026
335.40
335.40
327.30
330.20
330.20
4,387,555
Sep 14, 2026
337.50
340.30
334.10
335.40
335.40
2,938,621
Sep 11, 2026
340.20
341.30
337.80
340.50
340.50
2,273,126
Sep 10, 2026
342.00
344.20
337.80
339.20
339.20
1,827,790
Sep 9, 2026
344.50
346.50
340.60
341.00
341.00
2,574,396
Sep 8, 2026
348.00
351.10
345.10
346.20
346.20
2,009,621
Sep 7, 2026
348.00
350.90
347.90
349.00
349.00
1,696,175
Sep 4, 2026
348.30
349.00
343.10
348.50
348.50
2,386,412
Sep 3, 2026
338.70
349.60
334.20
348.30
348.30
4,476,192
Sep 2, 2026
343.50
344.20
336.40
338.30
338.30
2,760,161
Sep 1, 2026
347.60
349.90
343.90
345.00
345.00
2,896,302
Aug 31, 2026
349.00
350.20
345.60
346.20
346.20
2,741,063
Aug 28, 2026
349.40
354.40
347.90
348.40
348.40
2,879,808
Aug 27, 2026
351.50
352.70
346.10
346.40
346.40
2,998,109
Aug 26, 2026
350.20
353.60
348.80
351.30
351.30
2,576,504
Aug 25, 2026
348.00
352.10
346.40
350.90
350.90
2,324,045
Aug 24, 2026
342.20
348.10
341.20
347.00
347.00
1,933,367
Aug 21, 2026
340.70
343.30
339.10
342.80
342.80
7,450,033
Aug 20, 2026
338.20
341.40
336.80
340.00
340.00
2,616,442
Aug 19, 2026
340.40
341.70
337.90
338.20
338.20
2,383,869
Aug 18, 2026
341.40
345.70
339.10
340.20
340.20
2,182,380
Aug 17, 2026
341.00
343.00
339.20
342.70
342.70
4,194,000
Aug 14, 2026
341.00
341.40
337.10
340.20
340.20
2,592,295
Aug 13, 2026
343.50
345.00
339.30
340.10
340.10
3,978,322
Aug 12, 2026
351.00
351.20
343.20
343.20
343.20
2,813,830
Aug 11, 2026
354.40
354.60
349.80
350.00
350.00
2,358,429
Aug 10, 2026
355.50
357.00
353.00
354.60
354.60
1,930,255
Aug 7, 2026
359.10
362.10
354.80
355.60
355.60
3,101,359
Aug 6, 2026
367.40
368.50
361.50
362.00
362.00
2,102,897
Aug 5, 2026
372.50
374.50
362.50
366.40
366.40
3,058,399
Aug 4, 2026
371.00
372.10
364.80
371.50
371.50
2,557,109
Aug 3, 2026
366.20
371.90
366.20
369.40
369.40
2,258,497
Jul 31, 2026
366.00
370.10
363.00
364.30
364.30
2,334,633
Jul 30, 2026
364.30
367.50
360.20
364.20
364.20
2,077,673
Jul 29, 2026
364.00
367.20
362.40
364.10
364.10
3,104,843
Jul 28, 2026
357.40
364.70
357.30
364.70
364.70
3,455,553
Jul 27, 2026
356.50
361.70
355.50
355.50
355.50
3,390,808
Jul 24, 2026
352.00
355.90
350.70
354.80
354.80
2,534,060
Jul 23, 2026
348.20
354.20
346.00
352.00
352.00
3,022,821
Jul 22, 2026
339.50
348.90
337.70
348.00
348.00
3,005,879
Jul 21, 2026
339.80
342.10
336.40
339.50
339.50
2,723,736
Jul 20, 2026
339.10
345.60
337.60
338.70
338.70
3,162,028
Jul 17, 2026
345.50
350.60
334.40
339.10
339.10
4,630,839
Jul 16, 2026
340.50
341.30
335.90
341.30
341.30
2,867,338
Jul 15, 2026
338.00
342.00
335.00
338.50
338.50
2,397,880
Jul 14, 2026
334.00
338.40
333.30
337.10
337.10
1,785,813
Jul 13, 2026
334.60
337.10
332.50
335.30
335.30
1,624,302
Jul 10, 2026
334.40
340.60
333.10
336.90
336.90
2,590,005
Jul 9, 2026
336.80
336.90
330.90
334.40
334.40
2,269,239
Jul 8, 2026
338.00
338.50
332.10
333.70
333.70
5,148,385
Jul 7, 2026
341.00
345.00
340.20
340.20
340.20
3,161,006
Jul 6, 2026
340.00
344.70
339.70
342.40
342.40
2,529,292
Jul 3, 2026
337.10
339.60
335.20
337.70
337.70
2,111,412
Jul 2, 2026
325.50
335.60
324.60
332.30
332.30
2,803,078
Jul 1, 2026
330.00
330.70
325.70
327.50
327.50
2,217,111
Jun 30, 2026
325.00
331.60
325.00
329.50
329.50
3,440,894
Jun 29, 2026
325.40
326.70
320.80
323.50
323.50
2,222,081
Jun 26, 2026
328.00
331.40
321.60
324.60
324.60
3,088,262
Jun 25, 2026
319.90
332.00
319.10
329.10
329.10
3,367,058
Jun 24, 2026
317.20
319.70
314.80
318.20
318.20
2,999,357
Jun 23, 2026
316.50
318.60
315.30
317.50
317.50
3,235,792
Jun 22, 2026
321.50
321.60
314.20
321.60
321.60
2,929,626
Jun 18, 2026
319.20
321.60
315.90
321.60
321.60
4,677,255
Jun 17, 2026
318.10
322.00
316.40
319.00
319.00
2,925,309
Jun 16, 2026
320.80
322.70
317.00
319.40
319.40
2,610,424
Jun 15, 2026
323.00
325.70
319.10
320.20
320.20
3,737,624
Jun 12, 2026
317.50
321.50
314.30
315.10
315.10
3,139,176
Jun 11, 2026
310.00
313.60
308.10
310.20
310.20
2,345,341
Jun 10, 2026
319.10
323.00
305.30
306.00
306.00
4,213,424
Jun 9, 2026
323.40
325.90
318.90
318.90
318.90
3,410,603
Jun 8, 2026
317.40
323.90
315.60
323.60
323.60
2,432,606
Jun 5, 2026
325.20
325.40
321.20
321.50
321.50
2,095,767
Jun 4, 2026
327.40
332.40
324.10
325.80
325.80
1,866,679
Jun 3, 2026
326.70
329.60
323.80
327.80
327.80
2,749,718
Jun 2, 2026
319.10
328.60
319.10
327.20
327.20
3,358,504
Jun 1, 2026
323.50
324.20
314.00
314.60
314.60
3,190,490
May 29, 2026
324.00
327.50
321.90
325.50
325.50
7,788,139
May 28, 2026
322.10
324.60
319.30
323.40
323.40
2,388,566
May 27, 2026
320.90
328.80
320.50
325.20
325.20
3,241,260
May 26, 2026
320.80
322.80
319.50
320.60
320.60
2,118,391
May 25, 2026
318.30
323.60
318.30
322.00
322.00
2,517,715
May 22, 2026
314.50
317.60
311.50
314.80
314.80
2,801,298
May 21, 2026
313.50
315.20
310.00
313.10
313.10
3,027,585
May 20, 2026
308.80
315.50
308.20
312.80
312.80
3,447,258
May 19, 2026
312.20
315.30
307.90
310.20
310.20
2,777,731
May 18, 2026
313.20
317.30
310.40
313.40
313.40
2,183,165
May 15, 2026
322.00
322.40
313.90
317.20
317.20
2,820,184
May 13, 2026
320.40
321.80
316.90
318.00
318.00
1,528,453
May 12, 2026
320.90
322.20
318.30
319.00
319.00
2,332,654
May 11, 2026
322.60
324.20
319.30
324.20
324.20
2,233,877
May 8, 2026
325.60
325.60
322.00
323.80
323.80
4,280,379
May 7, 2026
332.00
334.90
327.40
327.80
327.80
3,999,139
May 6, 2026
321.70
332.60
321.00
330.60
330.60
4,295,861
May 5, 2026
313.00
318.00
312.60
318.00
318.00
2,516,232
May 4, 2026
320.60
322.30
312.10
312.70
312.70
2,809,358
Apr 30, 2026
314.00
320.20
312.50
319.10
319.10
1,797,939
Apr 29, 2026
319.80
322.40
317.50
318.20
318.20
2,550,144
Apr 28, 2026
319.50
323.90
316.80
320.50
320.50
3,379,663
Apr 27, 2026
322.00
324.90
318.60
319.50
319.50
2,785,521
Apr 24, 2026
325.00
325.90
318.20
322.10
322.10
4,290,865
Apr 23, 2026
315.00
318.90
314.30
317.20
317.20
1,924,948
Apr 22, 2026
322.00
322.50
317.50
317.90
317.90
2,302,704
Apr 21, 2026
324.00
326.50
319.60
320.10
320.10
2,188,443
Apr 20, 2026
324.30
324.30
321.50
322.80
322.80
2,465,163
Apr 17, 2026
316.10
328.70
315.30
328.30
328.30
6,060,040
Apr 16, 2026
318.60
319.10
314.20
316.10
316.10
3,744,574
Apr 15, 2026
322.60
324.30
318.60
318.60
318.60
3,709,452
Apr 14, 2026
323.90
325.50
320.90
322.80
322.80
3,375,300
Apr 13, 2026
320.20
323.00
318.50
320.60
320.60
3,247,637
Apr 10, 2026
322.40
327.90
320.70
326.30
326.30
4,585,819
Apr 9, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
316.50
322.40
314.80
322.40
322.40
5,879,517
Apr 8, 2026
327.00
332.60
324.90
332.60
319.60
6,308,532
Apr 7, 2026
312.90
315.40
306.60
308.80
296.73
4,550,525
Apr 2, 2026
307.00
311.50
306.20
308.60
296.54
2,057,436
Apr 1, 2026
314.00
315.60
309.90
314.70
302.40
4,891,628
Mar 31, 2026
300.90
306.90
299.10
305.50
293.56
4,024,456
Mar 30, 2026
297.60
302.10
296.30
300.20
288.47
2,880,889
Mar 27, 2026
300.40
301.90
296.30
300.10
288.37
1,772,423
Mar 26, 2026
302.00
303.70
299.00
300.40
288.66
2,705,166
Mar 25, 2026
303.40
306.40
301.50
303.80
291.93
4,001,394
Mar 24, 2026
298.00
299.80
292.50
299.80
288.08
3,057,024
Mar 23, 2026
277.40
300.90
276.50
297.30
285.68
5,817,919
Mar 20, 2026
297.00
298.00
287.10
288.10
276.84
6,858,486
Mar 19, 2026
306.00
306.70
294.20
294.80
283.28
5,204,467
Mar 18, 2026
317.90
320.30
308.10
312.40
300.19
5,257,382
Mar 17, 2026
320.90
324.70
319.60
319.60
307.11
2,888,317
Mar 16, 2026
324.50
325.00
320.10
320.30
307.78
3,530,144
Mar 13, 2026
330.00
332.40
324.00
324.00
311.34
2,571,033
Mar 12, 2026
330.90
334.70
328.30
334.10
321.04
2,987,857
Mar 11, 2026
332.50
333.40
327.70
331.70
318.74
2,164,629
Mar 10, 2026
329.90
335.50
329.20
333.70
320.66
3,173,817
Mar 9, 2026
318.40
324.50
316.20
321.20
308.65
3,780,894
Mar 6, 2026
335.50
337.40
326.00
329.20
316.33
2,295,985
Mar 5, 2026
339.00
343.00
335.50
335.50
322.39
2,649,377
Mar 4, 2026
335.50
343.50
334.30
340.00
326.71
7,056,633
Mar 3, 2026
342.70
342.80
329.50
333.00
319.98
3,541,672
Mar 2, 2026
343.10
346.00
339.40
344.50
331.03
3,357,252
Feb 27, 2026
350.50
352.00
348.80
351.80
338.05
2,903,537
Feb 26, 2026
350.10
353.80
349.40
350.40
336.70
2,508,362
Feb 25, 2026
352.40
353.90
349.60
349.80
336.13
2,631,031
Feb 24, 2026
350.10
353.40
349.20
353.20
339.39
2,508,459
Feb 23, 2026
351.10
351.70
348.40
350.10
336.42
2,134,517
Feb 20, 2026
348.20
351.90
346.10
351.10
337.38
3,433,534
Feb 19, 2026
344.80
347.60
342.80
347.20
333.63
2,380,175
Feb 18, 2026
341.40
345.90
341.40
345.70
332.19
2,737,522
Feb 17, 2026
343.10
343.70
338.50
341.00
327.67
2,750,666
Feb 16, 2026
343.70
344.90
342.30
343.20
329.79
2,206,092
Feb 13, 2026
345.70
346.10
339.50
343.70
330.27
3,316,514
Feb 12, 2026
350.40
354.00
348.20
348.20
334.59
3,851,615
Feb 11, 2026
345.00
351.10
343.30
348.40
334.78
3,891,995
Feb 10, 2026
343.10
344.10
341.70
343.40
329.98
2,199,473
Feb 9, 2026
346.40
346.70
339.80
342.90
329.50
3,170,803
Feb 6, 2026
346.20
347.40
342.70
345.70
332.19
2,556,406
Feb 5, 2026
346.10
348.70
343.90
346.30
332.76
3,337,307
Feb 4, 2026
342.00
352.20
341.00
349.30
335.65
5,778,017
Feb 3, 2026
334.50
340.90
333.50
340.50
327.19
5,005,246
Feb 2, 2026
320.90
331.10
320.30
330.40
317.49
4,899,374
Jan 30, 2026
322.40
324.00
320.50
324.00
311.34
2,951,167
Jan 29, 2026
326.00
327.20
320.70
323.00
310.38
4,622,063
Jan 28, 2026
318.10
326.10
316.20
323.70
311.05
6,695,484
Jan 27, 2026
316.00
318.00
314.30
315.40
303.07
3,830,895
Jan 26, 2026
314.70
317.20
313.50
315.60
303.26
4,051,567
Jan 23, 2026
315.10
316.50
313.70
315.10
302.78
3,128,193
Jan 22, 2026
315.60
317.90
314.50
315.80
303.46
3,729,500
Jan 21, 2026
304.00
311.60
303.50
311.50
299.32
5,556,483
Jan 20, 2026
304.00
305.50
301.10
304.90
292.98
3,239,676
Jan 19, 2026
305.50
308.40
302.90
306.50
294.52
3,682,550
Jan 16, 2026
314.20
314.50
309.80
312.40
300.19
4,809,166
Jan 15, 2026
310.00
316.20
310.00
315.50
303.17
3,439,756
Jan 14, 2026
308.30
311.10
305.80
308.00
295.96
3,667,484
Jan 13, 2026
307.80
308.00
303.10
307.40
295.38
3,776,432
Jan 12, 2026
309.10
311.80
307.20
310.20
298.08
2,755,224
Jan 9, 2026
307.50
310.50
304.20
309.30
297.21
3,931,159
Jan 8, 2026
307.90
308.20
303.10
306.70
294.71
3,375,403
Jan 7, 2026
305.40
308.60
302.60
305.00
293.08
6,753,658
Jan 5, 2026
297.90
302.10
296.60
298.70
287.03
1,809,469
Jan 2, 2026
296.90
297.80
294.70
297.80
286.16
2,571,070
Dec 30, 2025
293.50
297.00
293.30
295.90
284.33
2,316,483
Dec 29, 2025
292.70
296.00
292.30
293.80
282.32
1,997,249
Dec 23, 2025
292.90
293.30
291.70
291.90
280.49
1,354,086
Dec 22, 2025
294.20
295.70
292.30
292.80
281.36
1,631,500
Dec 19, 2025
293.70
295.90
293.00
294.20
282.70
4,335,808
Dec 18, 2025
290.00
295.00
290.00
294.40
282.89
2,671,576
Dec 17, 2025
292.60
294.00
290.50
290.80
279.43
1,663,326
Dec 16, 2025
294.00
296.80
291.70
292.00
280.59
2,588,429
Dec 15, 2025
296.00
297.20
294.10
295.20
283.66
2,756,908
Dec 12, 2025
297.20
299.90
295.90
296.40
284.81
2,234,877
Dec 11, 2025
291.40
297.80
289.30
296.00
284.43
2,446,342
Dec 10, 2025
288.80
290.20
288.20
290.00
278.67
1,833,714
Dec 9, 2025
293.80
294.40
288.30
290.00
278.67
3,865,407
Dec 8, 2025
295.50
297.40
294.20
296.20
284.62
1,938,222
Dec 5, 2025
293.80
297.70
292.60
296.60
285.01
3,484,316
Dec 4, 2025
282.00
289.40
280.70
288.50
277.22
3,228,454
Dec 3, 2025
280.70
282.80
277.80
279.60
268.67
2,581,408
Dec 2, 2025
283.80
284.00
281.50
282.60
271.55
1,734,037
Dec 1, 2025
281.60
284.00
280.20
282.90
271.84
1,985,990
Nov 28, 2025
284.50
284.90
281.60
282.80
271.75
3,774,348
Nov 27, 2025
283.00
286.30
282.40
284.50
273.38
1,979,976
Nov 26, 2025
282.60
285.20
282.10
283.00
271.94
3,329,049
Nov 25, 2025
277.20
283.00
275.10
281.70
270.69
4,523,054
Nov 24, 2025
271.30
277.40
271.30
274.10
263.39
5,601,908
Nov 21, 2025
262.40
269.60
260.70
269.40
258.87
2,858,381
Nov 20, 2025
268.70
269.90
264.40
266.10
255.70
2,557,765
Nov 19, 2025
260.90
269.60
260.90
267.80
257.33
4,174,980
Nov 18, 2025
260.10
261.60
255.50
261.00
250.80
4,163,550
Nov 17, 2025
265.90
266.70
263.90
263.90
253.59
2,580,651
Nov 14, 2025
266.10
266.50
262.20
266.50
256.08
2,463,954
Nov 13, 2025
268.40
269.80
267.70
267.70
257.24
2,274,151
Nov 12, 2025
269.00
270.20
267.30
268.40
257.91
2,667,611
Nov 11, 2025
264.80
268.70
264.40
267.80
257.33
2,381,404
Nov 10, 2025
263.60
265.90
263.50
264.10
253.78
1,953,103
Nov 7, 2025
262.00
264.70
258.10
261.10
250.89
2,512,494
Nov 6, 2025
264.60
265.80
261.10
261.20
250.99
2,733,164
Nov 5, 2025
256.90
264.90
256.00
263.50
253.20
2,936,358
Nov 4, 2025
255.60
260.60
255.00
257.70
247.63
2,572,236
Nov 3, 2025
260.40
263.20
258.20
258.20
248.11
2,360,198
