Volvo Car AB Class B VOLCAR_B
OMXSTO · Sweden · Consumer Durables
SEK 15.30-0.16 (-1.03%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 15.46 | +0.88% | SEK 15.41 | SEK 15.69 | SEK 15.38 | 5.63M |
| 2026-09-29 | SEK 15.32 | -4.28% | SEK 16.01 | SEK 16.06 | SEK 15.30 | 6.51M |
| 2026-09-28 | SEK 16.01 | +0.72% | SEK 15.88 | SEK 16.15 | SEK 15.88 | 7.03M |
| 2026-09-25 | SEK 15.90 | -1.21% | SEK 16.21 | SEK 16.33 | SEK 15.80 | 5.08M |
| 2026-09-24 | SEK 16.09 | +0.59% | SEK 15.99 | SEK 16.09 | SEK 15.66 | 6.75M |
| 2026-09-23 | SEK 15.99 | -3.53% | SEK 16.60 | SEK 16.63 | SEK 15.97 | 8.34M |
| 2026-09-22 | SEK 16.58 | -1.78% | SEK 16.95 | SEK 17.11 | SEK 16.55 | 7.50M |
| 2026-09-21 | SEK 16.88 | +0.30% | SEK 16.94 | SEK 17.20 | SEK 16.87 | 8.72M |
| 2026-09-18 | SEK 16.83 | -7.50% | SEK 18.30 | SEK 18.32 | SEK 16.83 | 17.52M |
| 2026-09-17 | SEK 18.19 | +0.14% | SEK 18.60 | SEK 18.93 | SEK 18.13 | 8.84M |
| 2026-09-16 | SEK 18.17 | -2.73% | SEK 18.68 | SEK 18.76 | SEK 18.08 | 6.92M |
| 2026-09-15 | SEK 18.68 | +0.13% | SEK 18.66 | SEK 18.81 | SEK 18.34 | 3.81M |
| 2026-09-14 | SEK 18.66 | -0.24% | SEK 18.67 | SEK 19.02 | SEK 18.58 | 2.86M |
| 2026-09-11 | SEK 18.70 | +0.29% | SEK 18.69 | SEK 18.85 | SEK 18.52 | 2.64M |
| 2026-09-10 | SEK 18.65 | -0.29% | SEK 18.64 | SEK 18.84 | SEK 18.50 | 4.60M |
| 2026-09-09 | SEK 18.70 | -0.87% | SEK 18.70 | SEK 18.93 | SEK 18.56 | 3.63M |
| 2026-09-08 | SEK 18.86 | -0.58% | SEK 18.80 | SEK 19.11 | SEK 18.67 | 3.58M |
| 2026-09-07 | SEK 18.98 | +0.64% | SEK 18.85 | SEK 19.12 | SEK 18.78 | 3.31M |
| 2026-09-04 | SEK 18.85 | +0.83% | SEK 18.90 | SEK 19.20 | SEK 18.80 | 6.80M |
| 2026-09-03 | SEK 18.70 | +1.30% | SEK 18.52 | SEK 18.83 | SEK 18.40 | 8.49M |
| 2026-09-02 | SEK 18.46 | -4.43% | SEK 19.32 | SEK 19.33 | SEK 18.43 | 10.87M |
| 2026-09-01 | SEK 19.32 | -1.60% | SEK 19.65 | SEK 19.95 | SEK 19.24 | 4.31M |
| 2026-08-31 | SEK 19.63 | -1.51% | SEK 19.97 | SEK 20.19 | SEK 19.62 | 23.83M |
| 2026-08-28 | SEK 19.93 | +2.13% | SEK 19.66 | SEK 20.19 | SEK 19.66 | 5.33M |
| 2026-08-27 | SEK 19.51 | +3.80% | SEK 18.83 | SEK 19.51 | SEK 18.77 | 4.58M |
| 2026-08-26 | SEK 18.80 | -1.67% | SEK 19.24 | SEK 19.24 | SEK 18.76 | 6.29M |
| 2026-08-25 | SEK 19.12 | -0.55% | SEK 19.30 | SEK 19.47 | SEK 19.12 | 4.06M |
| 2026-08-24 | SEK 19.23 | -1.94% | SEK 19.60 | SEK 19.60 | SEK 19.23 | 2.72M |
| 2026-08-21 | SEK 19.60 | +1.74% | SEK 19.35 | SEK 19.84 | SEK 19.28 | 4.18M |
| 2026-08-20 | SEK 19.27 | -0.18% | SEK 19.39 | SEK 19.64 | SEK 19.15 | 2.64M |
| 2026-08-19 | SEK 19.31 | +0.05% | SEK 19.30 | SEK 19.47 | SEK 19.21 | 2.37M |
| 2026-08-18 | SEK 19.30 | +1.53% | SEK 19.00 | SEK 19.57 | SEK 18.96 | 3.43M |
| 2026-08-17 | SEK 19.00 | -2.74% | SEK 19.75 | SEK 19.75 | SEK 19.00 | 4.29M |
| 2026-08-14 | SEK 19.54 | +0.23% | SEK 19.66 | SEK 19.80 | SEK 19.47 | 2.84M |
| 2026-08-13 | SEK 19.50 | -0.64% | SEK 19.62 | SEK 19.80 | SEK 19.36 | 5.18M |
| 2026-08-12 | SEK 19.62 | -0.33% | SEK 19.68 | SEK 19.77 | SEK 19.44 | 2.69M |
| 2026-08-11 | SEK 19.68 | +0.46% | SEK 19.52 | SEK 19.72 | SEK 19.34 | 2.85M |
| 2026-08-10 | SEK 19.59 | -1.04% | SEK 19.77 | SEK 19.85 | SEK 19.35 | 2.88M |
| 2026-08-07 | SEK 19.80 | +1.05% | SEK 19.60 | SEK 19.83 | SEK 19.35 | 2.95M |
| 2026-08-06 | SEK 19.59 | +0.05% | SEK 19.56 | SEK 19.72 | SEK 19.40 | 4.22M |
| 2026-08-05 | SEK 19.58 | -1.76% | SEK 19.95 | SEK 20.09 | SEK 19.52 | 4.60M |
| 2026-08-04 | SEK 19.93 | -3.09% | SEK 20.36 | SEK 20.36 | SEK 19.45 | 8.44M |
| 2026-08-03 | SEK 20.57 | +2.03% | SEK 20.46 | SEK 20.88 | SEK 20.46 | 2.67M |
| 2026-07-31 | SEK 20.16 | -0.35% | SEK 20.33 | SEK 20.57 | SEK 20.06 | 3.96M |
| 2026-07-30 | SEK 20.23 | +1.58% | SEK 19.88 | SEK 20.48 | SEK 19.75 | 3.46M |
| 2026-07-29 | SEK 19.92 | +4.49% | SEK 19.30 | SEK 20.22 | SEK 19.27 | 7.95M |
| 2026-07-28 | SEK 19.06 | +1.65% | SEK 18.90 | SEK 19.40 | SEK 18.85 | 4.73M |
| 2026-07-27 | SEK 18.75 | +0.08% | SEK 19.15 | SEK 19.22 | SEK 18.75 | 4.28M |
| 2026-07-24 | SEK 18.74 | +0.83% | SEK 18.50 | SEK 18.75 | SEK 18.44 | 3.73M |
| 2026-07-23 | SEK 18.58 | -2.77% | SEK 19.05 | SEK 19.05 | SEK 18.51 | 5.45M |
| 2026-07-22 | SEK 19.11 | -1.19% | SEK 19.37 | SEK 19.38 | SEK 19.00 | 5.00M |
| 2026-07-21 | SEK 19.34 | +0.99% | SEK 19.18 | SEK 19.83 | SEK 19.07 | 7.08M |
| 2026-07-20 | SEK 19.15 | +1.48% | SEK 18.99 | SEK 19.34 | SEK 18.79 | 5.02M |
| 2026-07-17 | SEK 18.87 | -10.78% | SEK 19.58 | SEK 20.08 | SEK 18.76 | 16.52M |
| 2026-07-16 | SEK 21.15 | -1.54% | SEK 21.49 | SEK 21.49 | SEK 20.84 | 2.38M |
| 2026-07-15 | SEK 21.48 | +5.76% | SEK 20.30 | SEK 21.88 | SEK 20.08 | 5.41M |
| 2026-07-14 | SEK 20.31 | -0.88% | SEK 20.30 | SEK 20.31 | SEK 19.97 | 2.89M |
| 2026-07-13 | SEK 20.49 | -1.49% | SEK 20.40 | SEK 20.63 | SEK 20.38 | 1.89M |
| 2026-07-10 | SEK 20.80 | +1.41% | SEK 20.65 | SEK 20.92 | SEK 20.38 | 2.12M |
| 2026-07-09 | SEK 20.51 | +0.89% | SEK 20.50 | SEK 20.52 | SEK 20.16 | 1.53M |
| 2026-07-08 | SEK 20.33 | -3.05% | SEK 20.56 | SEK 20.82 | SEK 20.18 | 2.49M |
| 2026-07-07 | SEK 20.97 | -0.47% | SEK 21.05 | SEK 21.54 | SEK 20.97 | 2.22M |
| 2026-07-06 | SEK 21.07 | -3.61% | SEK 22.00 | SEK 22.31 | SEK 21.07 | 4.15M |
| 2026-07-03 | SEK 21.86 | +4.10% | SEK 21.10 | SEK 22.08 | SEK 21.04 | 6.36M |
| 2026-07-02 | SEK 21.00 | +5.95% | SEK 19.82 | SEK 21.23 | SEK 19.80 | 7.44M |
| 2026-07-01 | SEK 19.82 | +5.26% | SEK 19.00 | SEK 19.82 | SEK 18.95 | 4.81M |
| 2026-06-30 | SEK 18.83 | +1.78% | SEK 18.49 | SEK 19.03 | SEK 18.35 | 4.59M |
| 2026-06-29 | SEK 18.50 | -0.51% | SEK 18.67 | SEK 18.69 | SEK 18.34 | 2.96M |
| 2026-06-26 | SEK 18.59 | -3.05% | SEK 19.08 | SEK 19.18 | SEK 18.44 | 4.88M |
| 2026-06-25 | SEK 19.18 | +0.55% | SEK 19.17 | SEK 19.39 | SEK 19.05 | 2.74M |
| 2026-06-24 | SEK 19.08 | -2.73% | SEK 19.61 | SEK 19.67 | SEK 19.01 | 4.69M |
| 2026-06-23 | SEK 19.61 | -2.44% | SEK 19.76 | SEK 20.01 | SEK 19.61 | 2.35M |
| 2026-06-22 | SEK 20.10 | +3.13% | SEK 19.41 | SEK 20.31 | SEK 19.37 | 4.18M |
| 2026-06-18 | SEK 19.49 | -1.47% | SEK 19.75 | SEK 19.84 | SEK 19.35 | 4.01M |
| 2026-06-17 | SEK 19.78 | -2.80% | SEK 19.80 | SEK 20.05 | SEK 19.58 | 5.34M |
| 2026-06-16 | SEK 20.35 | -5.30% | SEK 21.50 | SEK 21.53 | SEK 19.73 | 8.16M |
| 2026-06-15 | SEK 21.49 | +0.70% | SEK 21.95 | SEK 22.39 | SEK 21.49 | 3.13M |
| 2026-06-12 | SEK 21.34 | +1.72% | SEK 21.60 | SEK 21.75 | SEK 21.15 | 2.57M |
| 2026-06-11 | SEK 20.98 | +0.14% | SEK 20.95 | SEK 21.27 | SEK 20.81 | 2.85M |
| 2026-06-10 | SEK 20.95 | -2.10% | SEK 21.42 | SEK 21.64 | SEK 20.91 | 4.40M |
| 2026-06-09 | SEK 21.40 | -2.99% | SEK 22.06 | SEK 22.27 | SEK 21.40 | 2.38M |
| 2026-06-08 | SEK 22.06 | -0.76% | SEK 21.75 | SEK 22.17 | SEK 21.52 | 3.19M |
| 2026-06-05 | SEK 22.23 | -1.81% | SEK 22.60 | SEK 22.69 | SEK 22.12 | 3.00M |
| 2026-06-04 | SEK 22.64 | -0.96% | SEK 23.10 | SEK 23.10 | SEK 22.53 | 3.03M |
| 2026-06-03 | SEK 22.86 | -4.07% | SEK 23.62 | SEK 23.91 | SEK 22.80 | 3.76M |
| 2026-06-02 | SEK 23.83 | +4.98% | SEK 22.83 | SEK 23.90 | SEK 22.83 | 7.60M |
| 2026-06-01 | SEK 22.70 | -5.06% | SEK 23.91 | SEK 23.95 | SEK 22.65 | 4.09M |
| 2026-05-29 | SEK 23.91 | +0.55% | SEK 23.85 | SEK 24.28 | SEK 23.72 | 2.48M |
| 2026-05-28 | SEK 23.78 | -3.96% | SEK 24.50 | SEK 24.69 | SEK 23.54 | 2.78M |
| 2026-05-27 | SEK 24.76 | +6.95% | SEK 24.80 | SEK 25.38 | SEK 24.44 | 9.34M |