tiprankstipranks
Trending News
More News >
Volvo AB (GB) (SE:VOLV.A)
:VOLV.A
Sweden Market

Volvo AB (VOLV.A) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
263.60
266.40
263.60
265.20
265.20
+0.30%
74,531
0.32
Jun 05, 2025
262.40
265.60
261.00
264.40
264.40
+0.99%
83,732
0.35
Jun 04, 2025
261.00
263.00
260.40
261.80
261.80
+0.54%
104,083
0.42
Jun 03, 2025
259.80
261.20
257.60
260.40
260.40
+0.39%
128,507
0.24
Jun 02, 2025
263.40
265.00
257.60
259.40
259.40
-2.63%
78,114
0.14
May 30, 2025
267.40
268.40
265.20
266.40
266.40
-0.82%
197,844
0.36
May 28, 2025
268.80
270.00
267.00
268.60
268.60
-0.30%
40,850
0.07
May 27, 2025
271.40
274.20
268.80
269.40
269.40
-0.74%
82,825
0.15
May 26, 2025
268.80
271.80
268.80
271.40
271.40
+2.26%
117,008
0.21
May 23, 2025
269.60
272.20
260.00
265.40
265.40
-1.41%
112,469
0.20
May 22, 2025
272.00
273.20
267.20
269.20
269.20
-2.04%
111,981
0.20
May 21, 2025
277.00
277.00
271.80
274.80
274.80
-0.72%
75,838
0.13
May 20, 2025
276.00
278.60
274.00
276.80
276.80
+0.07%
76,608
0.13
May 19, 2025
275.00
276.60
273.80
276.60
276.60
+0.07%
80,389
0.14
May 16, 2025
278.00
280.60
274.60
276.40
276.40
-0.79%
88,446
0.15
May 15, 2025
277.00
278.80
274.80
278.60
278.60
-0.07%
91,559
0.15
May 14, 2025
278.60
281.00
275.40
278.80
278.80
-0.36%
79,850
0.13
May 13, 2025
276.40
280.20
275.40
279.80
279.80
+1.23%
115,377
0.19
May 12, 2025
269.60
280.00
269.20
276.40
276.40
+4.22%
115,497
0.19
May 09, 2025
264.40
267.40
263.60
265.20
265.20
+0.68%
83,668
0.14
May 08, 2025
262.00
265.80
261.40
263.40
263.40
+1.15%
130,554
0.22
May 07, 2025
260.00
262.00
258.40
260.40
260.40
+0.08%
127,770
0.21
May 06, 2025
265.20
265.20
256.20
260.20
260.20
-1.81%
115,462
0.19
May 05, 2025
267.00
267.00
262.80
265.00
265.00
-0.75%
91,728
0.15
May 02, 2025
266.80
269.40
262.60
267.00
267.00
+1.44%
122,978
0.20
Apr 30, 2025
266.40
266.40
261.60
263.20
263.20
-0.68%
124,191
0.20
Apr 29, 2025
269.00
269.00
263.00
265.00
265.00
-0.97%
206,132
0.34
Apr 28, 2025
265.00
269.60
264.60
267.60
267.60
+1.29%
168,078
0.27
Apr 25, 2025
263.60
265.40
261.80
264.20
264.20
+2.01%
226,681
0.37
Apr 24, 2025
250.40
260.00
249.80
259.00
259.00
+2.70%
407,237
0.67
Apr 23, 2025
247.00
258.80
244.80
252.20
252.20
+0.48%
393,678
0.65
Apr 22, 2025
250.60
251.20
247.80
251.00
251.00
-0.08%
241,492
0.40
Apr 17, 2025
253.00
254.40
250.60
251.20
251.20
-0.71%
77,464
0.13
Apr 16, 2025
252.20
253.40
249.60
253.00
253.00
-1.25%
184,353
0.30
Apr 15, 2025
251.40
257.20
251.00
256.20
256.20
+2.97%
167,949
0.28
Apr 14, 2025
249.40
249.60
245.80
248.80
248.80
+2.73%
223,613
0.37
Apr 11, 2025
241.40
243.20
234.80
242.20
242.20
+0.75%
182,132
0.30
Apr 10, 2025
260.40
260.40
240.40
240.40
240.40
+4.80%
344,813
0.57
Apr 09, 2025
229.00
235.00
227.00
229.40
229.40
-3.37%
392,719
0.65
Apr 08, 2025
239.60
242.60
232.60
237.40
237.40
+1.37%
441,960
0.74
Apr 07, 2025
223.00
249.00
221.20
234.20
234.20
-4.33%
768,334
1.30
Apr 04, 2025
252.80
254.20
239.40
244.80
244.80
-4.30%
397,900
0.67
Apr 03, 2025
263.40
269.40
254.60
255.80
255.80
-5.78%
424,244
0.72
Apr 02, 2025
290.80
291.00
285.80
290.00
271.50
+6.37%
581,730
0.99
Apr 01, 2025
293.80
294.40
289.80
291.20
272.62
+6.38%
552,540
0.95
Mar 31, 2025
299.00
299.40
292.00
292.40
273.75
+3.62%
438,320
0.76
Mar 28, 2025
304.40
305.80
300.40
301.40
282.17
+5.07%
254,895
0.45
Mar 27, 2025
304.20
308.80
302.40
306.40
286.85
+6.19%
342,522
0.61
Mar 26, 2025
312.80
312.80
308.20
308.20
288.54
+5.99%
305,861
0.55
Mar 25, 2025
306.60
310.60
303.80
310.60
290.79
+7.16%
248,166
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis