Volvo VOLV-B
Nasdaq Stockholm · Sweden · Industrials
SEK 320.80-1.80 (-0.56%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 320.90 | -0.53% | SEK 321.70 | SEK 322.90 | SEK 318.50 | 833.28K |
| 2026-09-30 | SEK 322.60 | -0.46% | SEK 325.70 | SEK 328.90 | SEK 322.60 | 3.38M |
| 2026-09-29 | SEK 324.10 | -0.55% | SEK 327.00 | SEK 329.30 | SEK 324.10 | 3.36M |
| 2026-09-28 | SEK 325.90 | +0.22% | SEK 326.00 | SEK 328.90 | SEK 325.00 |
| 2.05M |
| 2026-09-25 | SEK 325.20 | +1.25% | SEK 323.60 | SEK 327.10 | SEK 321.70 | 2.93M |
| 2026-09-24 | SEK 321.20 | -1.86% | SEK 325.20 | SEK 326.50 | SEK 321.10 | 3.56M |
| 2026-09-23 | SEK 327.30 | -1.89% | SEK 334.70 | SEK 335.60 | SEK 325.80 | 3.05M |
| 2026-09-22 | SEK 333.60 | +0.76% | SEK 331.70 | SEK 335.10 | SEK 330.40 | 2.58M |
| 2026-09-21 | SEK 331.10 | -0.57% | SEK 334.60 | SEK 335.90 | SEK 327.40 | 3.16M |
| 2026-09-18 | SEK 333.00 | -1.42% | SEK 337.80 | SEK 338.30 | SEK 331.20 | 4.12M |
| 2026-09-17 | SEK 337.80 | +1.44% | SEK 335.40 | SEK 338.40 | SEK 333.70 | 2.85M |
| 2026-09-16 | SEK 333.00 | +0.85% | SEK 331.80 | SEK 334.40 | SEK 329.70 | 3.40M |
| 2026-09-15 | SEK 330.20 | -1.55% | SEK 335.40 | SEK 335.40 | SEK 327.30 | 4.39M |
| 2026-09-14 | SEK 335.40 | -1.50% | SEK 337.50 | SEK 340.30 | SEK 334.10 | 2.94M |
| 2026-09-11 | SEK 340.50 | +0.38% | SEK 340.20 | SEK 341.30 | SEK 337.80 | 2.27M |
| 2026-09-10 | SEK 339.20 | -0.53% | SEK 342.00 | SEK 344.20 | SEK 337.80 | 1.83M |
| 2026-09-09 | SEK 341.00 | -1.50% | SEK 344.50 | SEK 346.50 | SEK 340.60 | 2.57M |
| 2026-09-08 | SEK 346.20 | -0.80% | SEK 348.00 | SEK 351.10 | SEK 345.10 | 2.01M |
| 2026-09-07 | SEK 349.00 | +0.14% | SEK 348.00 | SEK 350.90 | SEK 347.90 | 1.70M |
| 2026-09-04 | SEK 348.50 | +0.06% | SEK 348.30 | SEK 349.00 | SEK 343.10 | 2.39M |
| 2026-09-03 | SEK 348.30 | +2.96% | SEK 338.70 | SEK 349.60 | SEK 334.20 | 4.48M |
| 2026-09-02 | SEK 338.30 | -1.94% | SEK 343.50 | SEK 344.20 | SEK 336.40 | 2.76M |
| 2026-09-01 | SEK 345.00 | -0.35% | SEK 347.60 | SEK 349.90 | SEK 343.90 | 2.90M |
| 2026-08-31 | SEK 346.20 | -0.63% | SEK 349.00 | SEK 350.20 | SEK 345.60 | 2.74M |
| 2026-08-28 | SEK 348.40 | +0.58% | SEK 349.40 | SEK 354.40 | SEK 347.90 | 2.88M |
| 2026-08-27 | SEK 346.40 | -1.39% | SEK 351.50 | SEK 352.70 | SEK 346.10 | 3.00M |
| 2026-08-26 | SEK 351.30 | +0.11% | SEK 350.20 | SEK 353.60 | SEK 348.80 | 2.58M |
| 2026-08-25 | SEK 350.90 | +1.12% | SEK 348.00 | SEK 352.10 | SEK 346.40 | 2.32M |
| 2026-08-24 | SEK 347.00 | +1.23% | SEK 342.20 | SEK 348.10 | SEK 341.20 | 1.93M |
| 2026-08-21 | SEK 342.80 | +0.82% | SEK 340.70 | SEK 343.30 | SEK 339.10 | 7.45M |
| 2026-08-20 | SEK 340.00 | +0.53% | SEK 338.20 | SEK 341.40 | SEK 336.80 | 2.62M |
| 2026-08-19 | SEK 338.20 | -0.59% | SEK 340.40 | SEK 341.70 | SEK 337.90 | 2.38M |
| 2026-08-18 | SEK 340.20 | -0.73% | SEK 341.40 | SEK 345.70 | SEK 339.10 | 2.18M |
| 2026-08-17 | SEK 342.70 | +0.73% | SEK 341.00 | SEK 343.00 | SEK 339.20 | 4.19M |
| 2026-08-14 | SEK 340.20 | +0.03% | SEK 341.00 | SEK 341.40 | SEK 337.10 | 2.59M |
| 2026-08-13 | SEK 340.10 | -0.90% | SEK 343.50 | SEK 345.00 | SEK 339.30 | 3.98M |
| 2026-08-12 | SEK 343.20 | -1.94% | SEK 351.00 | SEK 351.20 | SEK 343.20 | 2.81M |
| 2026-08-11 | SEK 350.00 | -1.30% | SEK 354.40 | SEK 354.60 | SEK 349.80 | 2.36M |
| 2026-08-10 | SEK 354.60 | -0.28% | SEK 355.50 | SEK 357.00 | SEK 353.00 | 1.93M |
| 2026-08-07 | SEK 355.60 | -1.77% | SEK 359.10 | SEK 362.10 | SEK 354.80 | 3.10M |
| 2026-08-06 | SEK 362.00 | -1.20% | SEK 367.40 | SEK 368.50 | SEK 361.50 | 2.10M |
| 2026-08-05 | SEK 366.40 | -1.37% | SEK 372.50 | SEK 374.50 | SEK 362.50 | 3.06M |
| 2026-08-04 | SEK 371.50 | +0.57% | SEK 371.00 | SEK 372.10 | SEK 364.80 | 2.56M |
| 2026-08-03 | SEK 369.40 | +1.40% | SEK 366.20 | SEK 371.90 | SEK 366.20 | 2.26M |
| 2026-07-31 | SEK 364.30 | +0.03% | SEK 366.00 | SEK 370.10 | SEK 363.00 | 2.33M |
| 2026-07-30 | SEK 364.20 | +0.03% | SEK 364.30 | SEK 367.50 | SEK 360.20 | 2.08M |
| 2026-07-29 | SEK 364.10 | -0.16% | SEK 364.00 | SEK 367.20 | SEK 362.40 | 3.10M |
| 2026-07-28 | SEK 364.70 | +2.59% | SEK 357.40 | SEK 364.70 | SEK 357.30 | 3.46M |
| 2026-07-27 | SEK 355.50 | +0.20% | SEK 356.50 | SEK 361.70 | SEK 355.50 | 3.39M |
| 2026-07-24 | SEK 354.80 | +0.80% | SEK 352.00 | SEK 355.90 | SEK 350.70 | 2.53M |
| 2026-07-23 | SEK 352.00 | +1.15% | SEK 348.20 | SEK 354.20 | SEK 346.00 | 3.02M |
| 2026-07-22 | SEK 348.00 | +2.50% | SEK 339.50 | SEK 348.90 | SEK 337.70 | 3.01M |
| 2026-07-21 | SEK 339.50 | +0.24% | SEK 339.80 | SEK 342.10 | SEK 336.40 | 2.72M |
| 2026-07-20 | SEK 338.70 | -0.12% | SEK 339.10 | SEK 345.60 | SEK 337.60 | 3.16M |
| 2026-07-17 | SEK 339.10 | -0.64% | SEK 345.50 | SEK 350.60 | SEK 334.40 | 4.63M |
| 2026-07-16 | SEK 341.30 | +0.83% | SEK 340.50 | SEK 341.30 | SEK 335.90 | 2.87M |
| 2026-07-15 | SEK 338.50 | +0.42% | SEK 338.00 | SEK 342.00 | SEK 335.00 | 2.40M |
| 2026-07-14 | SEK 337.10 | +0.54% | SEK 334.00 | SEK 338.40 | SEK 333.30 | 1.79M |
| 2026-07-13 | SEK 335.30 | -0.47% | SEK 334.60 | SEK 337.10 | SEK 332.50 | 1.62M |
| 2026-07-10 | SEK 336.90 | +0.75% | SEK 334.40 | SEK 340.60 | SEK 333.10 | 2.59M |
| 2026-07-09 | SEK 334.40 | +0.21% | SEK 336.80 | SEK 336.90 | SEK 330.90 | 2.27M |
| 2026-07-08 | SEK 333.70 | -1.91% | SEK 338.00 | SEK 338.50 | SEK 332.10 | 5.15M |
| 2026-07-07 | SEK 340.20 | -0.64% | SEK 341.00 | SEK 345.00 | SEK 340.20 | 3.16M |
| 2026-07-06 | SEK 342.40 | +1.39% | SEK 340.00 | SEK 344.70 | SEK 339.70 | 2.53M |
| 2026-07-03 | SEK 337.70 | +1.63% | SEK 337.10 | SEK 339.60 | SEK 335.20 | 2.11M |
| 2026-07-02 | SEK 332.30 | +1.47% | SEK 325.50 | SEK 335.60 | SEK 324.60 | 2.80M |
| 2026-07-01 | SEK 327.50 | -0.61% | SEK 330.00 | SEK 330.70 | SEK 325.70 | 2.22M |
| 2026-06-30 | SEK 329.50 | +1.85% | SEK 325.00 | SEK 331.60 | SEK 325.00 | 3.44M |
| 2026-06-29 | SEK 323.50 | -0.34% | SEK 325.40 | SEK 326.70 | SEK 320.80 | 2.22M |
| 2026-06-26 | SEK 324.60 | -1.37% | SEK 328.00 | SEK 331.40 | SEK 321.60 | 3.09M |
| 2026-06-25 | SEK 329.10 | +3.43% | SEK 319.90 | SEK 332.00 | SEK 319.10 | 3.37M |
| 2026-06-24 | SEK 318.20 | +0.22% | SEK 317.20 | SEK 319.70 | SEK 314.80 | 3.00M |
| 2026-06-23 | SEK 317.50 | -1.27% | SEK 316.50 | SEK 318.60 | SEK 315.30 | 3.24M |
| 2026-06-22 | SEK 321.60 | 0.00% | SEK 321.50 | SEK 321.60 | SEK 314.20 | 2.93M |
| 2026-06-18 | SEK 321.60 | +0.82% | SEK 319.20 | SEK 321.60 | SEK 315.90 | 4.68M |
| 2026-06-17 | SEK 319.00 | -0.13% | SEK 318.10 | SEK 322.00 | SEK 316.40 | 2.93M |
| 2026-06-16 | SEK 319.40 | -0.25% | SEK 320.80 | SEK 322.70 | SEK 317.00 | 2.61M |
| 2026-06-15 | SEK 320.20 | +1.62% | SEK 323.00 | SEK 325.70 | SEK 319.10 | 3.74M |
| 2026-06-12 | SEK 315.10 | +1.58% | SEK 317.50 | SEK 321.50 | SEK 314.30 | 3.14M |
| 2026-06-11 | SEK 310.20 | +1.37% | SEK 310.00 | SEK 313.60 | SEK 308.10 | 2.35M |
| 2026-06-10 | SEK 306.00 | -4.05% | SEK 319.10 | SEK 323.00 | SEK 305.30 | 4.21M |
| 2026-06-09 | SEK 318.90 | -1.45% | SEK 323.40 | SEK 325.90 | SEK 318.90 | 3.41M |
| 2026-06-08 | SEK 323.60 | +0.65% | SEK 317.40 | SEK 323.90 | SEK 315.60 | 2.43M |
| 2026-06-05 | SEK 321.50 | -1.32% | SEK 325.20 | SEK 325.40 | SEK 321.20 | 2.10M |
| 2026-06-04 | SEK 325.80 | -0.61% | SEK 327.40 | SEK 332.40 | SEK 324.10 | 1.87M |
| 2026-06-03 | SEK 327.80 | +0.18% | SEK 326.70 | SEK 329.60 | SEK 323.80 | 2.75M |
| 2026-06-02 | SEK 327.20 | +4.01% | SEK 319.10 | SEK 328.60 | SEK 319.10 | 3.36M |
| 2026-06-01 | SEK 314.60 | -3.35% | SEK 323.50 | SEK 324.20 | SEK 314.00 | 3.19M |
| 2026-05-29 | SEK 325.50 | +0.65% | SEK 324.00 | SEK 327.50 | SEK 321.90 | 7.79M |
| 2026-05-28 | SEK 323.40 | -0.55% | SEK 322.10 | SEK 324.60 | SEK 319.30 | 2.39M |