7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,890.60

+524.97

+0.68%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

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

11.41 -0.26 (-2.19%)

At close: October 30 at 12:59:55 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.50	11.53	11.33	11.40	11.40	5,632,289
Oct 29, 2026	11.61	11.73	11.43	11.66	11.66	6,020,120
Oct 28, 2026	11.35	11.79	11.28	11.55	11.55	10,138,306
Oct 27, 2026	10.90	11.40	10.52	11.28	11.28	18,804,806
Oct 26, 2026	10.90	11.15	10.61	10.91	10.91	19,441,661
Oct 23, 2026	11.97	12.00	9.60	10.69	10.69	63,905,021
Oct 22, 2026	14.27	14.30	13.96	14.11	14.11	4,482,197
Oct 21, 2026	14.32	14.32	14.07	14.27	14.27	5,258,413
Oct 20, 2026	13.77	14.36	13.70	14.36	14.36	7,349,322
Oct 19, 2026	14.00	14.02	13.67	13.76	13.76	4,854,447
Oct 16, 2026	14.02	14.27	13.91	14.19	14.19	8,349,490
Oct 15, 2026	14.22	14.33	13.80	13.80	13.80	5,354,838
Oct 14, 2026	14.39	14.61	14.17	14.19	14.19	4,718,316
Oct 13, 2026	14.90	14.90	14.30	14.30	14.30	4,106,212
Oct 12, 2026	14.64	14.98	14.63	14.95	14.95	8,123,902
Oct 9, 2026	14.45	14.60	14.23	14.47	14.47	5,277,023
Oct 8, 2026	14.79	14.98	14.30	14.30	14.30	2,366,304
Oct 7, 2026	14.14	15.05	14.10	14.69	14.69	7,943,218
Oct 6, 2026	14.20	14.44	14.06	14.20	14.20	4,246,757
Oct 5, 2026	14.25	14.30	13.90	14.15	14.15	6,537,973
Oct 2, 2026	14.41	15.00	14.10	14.18	14.18	15,545,028
Oct 1, 2026	15.46	15.77	15.30	15.30	15.30	6,758,714
Sep 30, 2026	15.41	15.69	15.38	15.46	15.46	5,628,814
Sep 29, 2026	16.01	16.06	15.30	15.32	15.32	6,507,428
Sep 28, 2026	15.88	16.15	15.88	16.01	16.01	7,029,135
Sep 25, 2026	16.21	16.33	15.80	15.90	15.90	5,080,908
Sep 24, 2026	15.99	16.09	15.66	16.09	16.09	6,746,306
Sep 23, 2026	16.60	16.63	15.97	15.99	15.99	8,335,675
Sep 22, 2026	16.95	17.11	16.55	16.58	16.58	7,502,068
Sep 21, 2026	16.94	17.20	16.87	16.88	16.88	8,721,560
Sep 18, 2026	18.30	18.32	16.83	16.83	16.83	17,520,678
Sep 17, 2026	18.60	18.93	18.13	18.19	18.19	8,840,433
Sep 16, 2026	18.68	18.76	18.08	18.17	18.17	6,916,498
Sep 15, 2026	18.66	18.81	18.34	18.68	18.68	3,809,921
Sep 14, 2026	18.67	19.02	18.58	18.66	18.66	2,857,691
Sep 11, 2026	18.69	18.85	18.52	18.70	18.70	2,644,172
Sep 10, 2026	18.64	18.84	18.50	18.65	18.65	4,602,760
Sep 9, 2026	18.70	18.93	18.56	18.70	18.70	3,628,759
Sep 8, 2026	18.80	19.11	18.67	18.86	18.86	3,577,901
Sep 7, 2026	18.85	19.12	18.78	18.98	18.98	3,309,893
Sep 4, 2026	18.90	19.20	18.80	18.85	18.85	6,797,189
Sep 3, 2026	18.52	18.83	18.40	18.70	18.70	8,489,749
Sep 2, 2026	19.32	19.33	18.43	18.46	18.46	10,870,812
Sep 1, 2026	19.65	19.95	19.24	19.32	19.32	4,305,927
Aug 31, 2026	19.97	20.19	19.62	19.63	19.63	23,828,758
Aug 28, 2026	19.66	20.19	19.66	19.93	19.93	5,331,927
Aug 27, 2026	18.83	19.51	18.77	19.51	19.51	4,584,275
Aug 26, 2026	19.24	19.24	18.76	18.80	18.80	6,288,717
Aug 25, 2026	19.30	19.47	19.12	19.12	19.12	4,059,817
Aug 24, 2026	19.60	19.60	19.23	19.23	19.23	2,717,570
Aug 21, 2026	19.35	19.84	19.28	19.60	19.60	4,179,844
Aug 20, 2026	19.39	19.64	19.15	19.27	19.27	2,639,073
Aug 19, 2026	19.30	19.47	19.21	19.31	19.31	2,370,103
Aug 18, 2026	19.00	19.57	18.96	19.30	19.30	3,430,922
Aug 17, 2026	19.75	19.75	19.00	19.00	19.00	4,292,807
Aug 14, 2026	19.66	19.80	19.47	19.54	19.54	2,837,419
Aug 13, 2026	19.62	19.80	19.36	19.50	19.50	5,184,771
Aug 12, 2026	19.68	19.77	19.44	19.62	19.62	2,687,254
Aug 11, 2026	19.52	19.72	19.34	19.68	19.68	2,847,369
Aug 10, 2026	19.77	19.85	19.35	19.59	19.59	2,884,051
Aug 7, 2026	19.60	19.83	19.35	19.80	19.80	2,947,495
Aug 6, 2026	19.56	19.72	19.40	19.59	19.59	4,218,659
Aug 5, 2026	19.95	20.09	19.52	19.58	19.58	4,596,230
Aug 4, 2026	20.36	20.36	19.45	19.93	19.93	8,437,015
Aug 3, 2026	20.46	20.88	20.46	20.57	20.57	2,668,969
Jul 31, 2026	20.33	20.57	20.06	20.16	20.16	3,957,532
Jul 30, 2026	19.88	20.48	19.75	20.23	20.23	3,456,634
Jul 29, 2026	19.30	20.22	19.27	19.92	19.92	7,947,547
Jul 28, 2026	18.90	19.40	18.85	19.06	19.06	4,730,217
Jul 27, 2026	19.15	19.22	18.75	18.75	18.75	4,281,666
Jul 24, 2026	18.50	18.75	18.44	18.74	18.74	3,727,980
Jul 23, 2026	19.05	19.05	18.51	18.58	18.58	5,445,241
Jul 22, 2026	19.37	19.38	19.00	19.11	19.11	4,996,971
Jul 21, 2026	19.18	19.83	19.07	19.34	19.34	7,082,325
Jul 20, 2026	18.99	19.34	18.79	19.15	19.15	5,019,169
Jul 17, 2026	19.58	20.08	18.76	18.87	18.87	16,515,267
Jul 16, 2026	21.49	21.49	20.84	21.15	21.15	2,384,509
Jul 15, 2026	20.30	21.88	20.08	21.48	21.48	5,410,700
Jul 14, 2026	20.30	20.31	19.97	20.31	20.31	2,894,384
Jul 13, 2026	20.40	20.63	20.38	20.49	20.49	1,888,195
Jul 10, 2026	20.65	20.92	20.38	20.80	20.80	2,120,162
Jul 9, 2026	20.50	20.52	20.16	20.51	20.51	1,534,454
Jul 8, 2026	20.56	20.82	20.18	20.33	20.33	2,494,773
Jul 7, 2026	21.05	21.54	20.97	20.97	20.97	2,219,579
Jul 6, 2026	22.00	22.31	21.07	21.07	21.07	4,148,384
Jul 3, 2026	21.10	22.08	21.04	21.86	21.86	6,359,951
Jul 2, 2026	19.82	21.23	19.80	21.00	21.00	7,443,626
Jul 1, 2026	19.00	19.82	18.95	19.82	19.82	4,809,765
Jun 30, 2026	18.49	19.03	18.35	18.83	18.83	4,594,410
Jun 29, 2026	18.67	18.69	18.34	18.50	18.50	2,955,494
Jun 26, 2026	19.08	19.18	18.44	18.59	18.59	4,875,572
Jun 25, 2026	19.17	19.39	19.05	19.18	19.18	2,744,572
Jun 24, 2026	19.61	19.67	19.01	19.08	19.08	4,693,108
Jun 23, 2026	19.76	20.01	19.61	19.61	19.61	2,350,603
Jun 22, 2026	19.41	20.31	19.37	20.10	20.10	4,183,455
Jun 18, 2026	19.75	19.84	19.35	19.49	19.49	4,009,541
Jun 17, 2026	19.80	20.05	19.58	19.78	19.78	5,340,889
Jun 16, 2026	21.50	21.53	19.73	20.35	20.35	8,161,663
Jun 15, 2026	21.95	22.39	21.49	21.49	21.49	3,130,074
Jun 12, 2026	21.60	21.75	21.15	21.34	21.34	2,567,050
Jun 11, 2026	20.95	21.27	20.81	20.98	20.98	2,850,919
Jun 10, 2026	21.42	21.64	20.91	20.95	20.95	4,400,290
Jun 9, 2026	22.06	22.27	21.40	21.40	21.40	2,379,089
Jun 8, 2026	21.75	22.17	21.52	22.06	22.06	3,194,036
Jun 5, 2026	22.60	22.69	22.12	22.23	22.23	3,000,484
Jun 4, 2026	23.10	23.10	22.53	22.64	22.64	3,031,029
Jun 3, 2026	23.62	23.91	22.80	22.86	22.86	3,762,350
Jun 2, 2026	22.83	23.90	22.83	23.83	23.83	7,601,668
Jun 1, 2026	23.91	23.95	22.65	22.70	22.70	4,085,276
May 29, 2026	23.85	24.28	23.72	23.91	23.91	2,476,543
May 28, 2026	24.50	24.69	23.54	23.78	23.78	2,783,941
May 27, 2026	24.80	25.38	24.44	24.76	24.76	9,339,101
May 26, 2026	23.45	23.45	23.00	23.15	23.15	1,825,959
May 25, 2026	23.45	23.77	23.44	23.45	23.45	1,506,190
May 22, 2026	22.80	23.24	22.74	23.10	23.10	2,524,229
May 21, 2026	22.35	22.96	22.25	22.71	22.71	2,641,925
May 20, 2026	21.83	22.45	21.70	22.37	22.37	4,965,426
May 19, 2026	22.10	22.46	21.91	22.01	22.01	2,736,728
May 18, 2026	22.13	22.40	21.95	22.15	22.15	2,847,925
May 15, 2026	21.96	22.52	21.92	22.46	22.46	3,771,905
May 13, 2026	21.73	21.81	21.43	21.77	21.77	2,604,585
May 12, 2026	22.15	22.52	21.72	21.72	21.72	2,541,108
May 11, 2026	22.03	22.45	21.96	22.45	22.45	1,944,699
May 8, 2026	22.07	22.37	21.95	22.08	22.08	1,681,563
May 7, 2026	22.40	22.83	22.07	22.07	22.07	2,631,164
May 6, 2026	21.80	22.93	21.80	22.27	22.27	4,180,126
May 5, 2026	21.72	21.91	21.52	21.55	21.55	1,513,530
May 4, 2026	21.70	22.07	21.43	21.55	21.55	3,639,915
Apr 30, 2026	21.44	21.79	21.05	21.79	21.79	2,129,972
Apr 29, 2026	23.88	24.10	21.55	21.66	21.66	7,540,633
Apr 28, 2026	22.30	22.66	22.13	22.53	22.53	2,756,252
Apr 27, 2026	21.95	22.58	21.93	22.26	22.26	2,575,988
Apr 24, 2026	22.40	22.48	21.92	21.92	21.92	2,442,118
Apr 23, 2026	22.61	22.90	22.47	22.56	22.56	1,504,846
Apr 22, 2026	22.98	23.15	22.64	22.73	22.73	3,222,265
Apr 21, 2026	22.95	23.43	22.77	22.98	22.98	2,352,897
Apr 20, 2026	23.41	23.58	23.15	23.38	23.38	2,907,534
Apr 17, 2026	22.78	24.35	22.75	23.89	23.89	5,334,569
Apr 16, 2026	22.89	23.08	22.62	22.78	22.78	2,206,678
Apr 15, 2026	22.88	23.18	22.67	22.90	22.90	2,053,908
Apr 14, 2026	22.52	22.95	22.49	22.81	22.81	2,770,603
Apr 13, 2026	21.95	22.25	21.71	22.25	22.25	2,969,694
Apr 10, 2026	21.96	22.58	21.80	22.30	22.30	2,765,532
Apr 9, 2026	22.23	22.31	21.60	21.79	21.79	3,245,701
Apr 8, 2026	22.04	23.08	22.04	22.50	22.50	7,179,894
Apr 7, 2026	22.02	22.13	20.88	20.93	20.93	4,403,616
Apr 2, 2026	21.51	22.16	21.38	21.97	21.97	1,950,228
Apr 1, 2026	21.57	22.09	21.25	21.94	21.94	3,461,030
Mar 31, 2026	20.57	21.04	20.42	20.93	20.93	3,576,778
Mar 30, 2026	20.17	20.70	19.86	20.54	20.54	3,989,052
Mar 27, 2026	21.17	21.17	20.17	20.35	20.35	5,648,771
Mar 26, 2026	21.70	21.82	21.08	21.17	21.17	4,202,218
Mar 25, 2026	22.04	22.31	21.79	21.82	21.82	3,587,009
Mar 24, 2026	22.00	22.00	21.39	21.76	21.76	2,469,004
Mar 23, 2026	20.71	22.17	20.50	21.72	21.72	5,088,973
Mar 20, 2026	21.42	21.85	21.36	21.36	21.36	4,295,118
Mar 19, 2026	21.80	21.91	21.32	21.39	21.39	3,795,555
Mar 18, 2026	22.40	22.59	22.07	22.27	22.27	3,056,801
Mar 17, 2026	22.05	22.64	22.05	22.32	22.32	2,075,956
Mar 16, 2026	22.30	22.37	21.97	22.07	22.07	2,084,396
Mar 13, 2026	22.20	22.60	22.04	22.33	22.33	2,360,250
Mar 12, 2026	22.40	22.60	22.11	22.58	22.58	3,372,478
Mar 11, 2026	22.50	23.04	22.30	22.49	22.49	2,796,090
Mar 10, 2026	22.43	22.83	22.27	22.53	22.53	3,460,909
Mar 9, 2026	22.01	22.24	21.65	21.76	21.76	4,269,642
Mar 6, 2026	23.19	23.21	22.42	22.53	22.53	3,717,265
Mar 5, 2026	23.15	23.68	22.90	22.97	22.97	3,822,910
Mar 4, 2026	23.02	23.47	22.79	22.93	22.93	5,385,943
Mar 3, 2026	23.23	23.30	22.56	22.82	22.82	3,695,806
Mar 2, 2026	23.90	24.00	23.43	23.52	23.52	5,067,081
Feb 27, 2026	25.10	25.16	24.39	24.87	24.87	7,099,026
Feb 26, 2026	25.01	25.58	24.71	25.26	25.26	3,734,224
Feb 25, 2026	25.32	25.48	25.03	25.10	25.10	3,355,284
Feb 24, 2026	24.77	25.50	24.70	25.31	25.31	3,630,446
Feb 23, 2026	25.73	25.85	24.70	24.70	24.70	5,566,784
Feb 20, 2026	25.36	26.10	24.88	25.73	25.73	8,256,630
Feb 19, 2026	25.55	26.43	25.19	25.35	25.35	5,484,090
Feb 18, 2026	25.30	25.86	25.10	25.55	25.55	6,314,182
Feb 17, 2026	25.30	25.56	25.03	25.16	25.16	2,223,551
Feb 16, 2026	25.00	25.63	24.73	25.35	25.35	4,031,728
Feb 13, 2026	25.04	25.28	24.58	24.96	24.96	4,833,619
Feb 12, 2026	24.30	26.09	24.16	25.00	25.00	10,847,950
Feb 11, 2026	24.12	24.44	23.50	24.00	24.00	8,099,796
Feb 10, 2026	23.64	24.13	23.27	24.13	24.13	7,362,930
Feb 9, 2026	22.30	23.59	22.10	23.52	23.52	9,001,342
Feb 6, 2026	22.74	22.95	21.84	22.76	22.76	13,882,821
Feb 5, 2026	25.01	25.80	20.90	22.93	22.93	41,119,846
Feb 4, 2026	29.00	29.72	28.36	29.60	29.60	8,097,271
Feb 3, 2026	29.46	29.92	28.61	29.06	29.06	4,172,104
Feb 2, 2026	29.34	29.91	28.95	29.44	29.44	2,558,327
Jan 30, 2026	29.38	29.79	29.16	29.76	29.76	3,607,523
Jan 29, 2026	30.19	30.28	29.15	29.26	29.26	4,352,446
Jan 28, 2026	30.50	30.65	30.01	30.19	30.19	2,815,717
Jan 27, 2026	30.85	30.85	30.06	30.58	30.58	2,129,302
Jan 26, 2026	30.80	30.82	30.22	30.75	30.75	2,629,925
Jan 23, 2026	31.17	31.30	30.84	30.90	30.90	1,824,349
Jan 22, 2026	32.13	32.90	30.38	31.30	31.30	6,248,992
Jan 21, 2026	30.40	31.61	30.20	31.02	31.02	3,672,169
Jan 20, 2026	31.00	31.07	30.14	30.37	30.37	3,605,435
Jan 19, 2026	31.00	32.00	30.74	31.33	31.33	4,314,503
Jan 16, 2026	33.20	33.23	32.00	32.29	32.29	4,464,181
Jan 15, 2026	32.90	34.10	32.63	33.20	33.20	3,798,032
Jan 14, 2026	32.18	33.24	32.18	32.83	32.83	3,847,669
Jan 13, 2026	32.47	32.47	31.65	32.22	32.22	5,749,848
Jan 12, 2026	32.30	32.70	31.60	32.62	32.62	3,942,129
Jan 9, 2026	32.75	33.55	32.13	32.46	32.46	3,745,914
Jan 8, 2026	31.00	32.76	30.76	32.75	32.75	3,876,807
Jan 7, 2026	30.50	31.35	30.21	31.06	31.06	3,778,200
Jan 5, 2026	32.41	32.85	31.68	31.68	31.68	2,421,254
Jan 2, 2026	30.75	32.75	30.73	32.75	32.75	4,006,941
Dec 30, 2025	30.40	30.70	29.98	30.70	30.70	2,906,883
Dec 29, 2025	29.76	30.70	29.76	30.54	30.54	2,778,940
Dec 23, 2025	30.16	30.16	29.70	29.70	29.70	2,452,934
Dec 22, 2025	29.82	30.48	29.73	30.21	30.21	2,036,830
Dec 19, 2025	30.14	30.17	29.73	29.82	29.82	3,385,459
Dec 18, 2025	29.96	30.21	29.57	30.09	30.09	2,967,739
Dec 17, 2025	30.05	30.45	29.90	29.96	29.96	2,958,325
Dec 16, 2025	31.96	32.29	29.68	29.85	29.85	7,273,422
Dec 15, 2025	32.90	33.20	32.04	32.04	32.04	2,930,889
Dec 12, 2025	33.14	33.40	32.57	32.70	32.70	3,067,535
Dec 11, 2025	33.38	33.50	32.65	32.93	32.93	2,924,248
Dec 10, 2025	33.41	33.73	33.07	33.38	33.38	1,533,693
Dec 9, 2025	35.11	35.12	33.12	33.47	33.47	4,679,633
Dec 8, 2025	34.32	35.06	34.28	35.02	35.02	3,231,050
Dec 5, 2025	33.17	34.40	33.00	34.27	34.27	2,688,774
Dec 4, 2025	31.98	33.80	31.98	33.22	33.22	4,771,302
Dec 3, 2025	32.91	33.20	30.91	31.68	31.68	5,198,636
Dec 2, 2025	32.75	33.27	32.52	32.97	32.97	2,528,623
Dec 1, 2025	32.29	33.00	31.90	32.94	32.94	7,042,090
Nov 28, 2025	32.26	32.26	31.34	31.53	31.53	13,378,024
Nov 27, 2025	31.89	32.81	31.89	32.22	32.22	2,548,032
Nov 26, 2025	32.30	32.37	31.07	31.89	31.89	2,790,889
Nov 25, 2025	32.44	32.61	31.50	32.25	32.25	2,270,337
Nov 24, 2025	32.13	32.72	31.94	32.36	32.36	2,679,442
Nov 21, 2025	30.72	32.09	30.50	31.67	31.67	3,769,801
Nov 20, 2025	32.85	32.89	30.91	31.01	31.01	3,740,496
Nov 19, 2025	31.81	32.78	31.66	32.51	32.51	1,881,940
Nov 18, 2025	31.81	32.00	31.35	31.89	31.89	2,714,172
Nov 17, 2025	33.35	33.49	31.81	32.20	32.20	3,590,045
Nov 14, 2025	34.90	34.90	33.14	33.28	33.28	3,906,371
Nov 13, 2025	35.14	35.68	34.30	34.90	34.90	4,418,229
Nov 12, 2025	35.75	36.54	34.93	35.09	35.09	5,200,185
Nov 11, 2025	34.00	35.97	33.80	35.75	35.75	10,360,406
Nov 10, 2025	34.30	34.48	33.66	34.00	34.00	2,511,375
Nov 7, 2025	33.87	35.13	33.83	34.02	34.02	3,921,112
Nov 6, 2025	33.88	35.46	33.03	33.72	33.72	5,628,642
Nov 5, 2025	32.20	34.25	31.51	33.88	33.88	5,317,945
Nov 4, 2025	33.30	33.75	32.21	32.32	32.32	4,490,635
Nov 3, 2025	32.97	34.15	32.97	33.95	33.95	6,152,414
Oct 31, 2025	32.59	33.44	32.39	32.97	32.97	2,562,051
Oct 30, 2025	32.30	32.75	31.70	32.59	32.59	3,613,465

Mobilize your Website

View Site in Mobile | Classic

Share by: