Volvo Car AB Class B VOLCAR_B
OMXSTO · İsveç · Dayanıklı Tüketim Malları
SEK 14,89-0,41 (-%2,68)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |