La bourse est fermée

AB Volvo (publ) (VOLV-B.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
284,70-2,70 (-0,94 %)
À la clôture : 05:29PM CEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024287,00287,20283,20284,70284,702 194 839
20 mai 2024284,80287,40284,00287,40287,401 944 781
17 mai 2024283,00284,90281,80284,20284,202 264 780
16 mai 2024287,60288,50283,60283,90283,902 483 410
15 mai 2024285,00287,70283,30286,90286,902 904 537
14 mai 2024283,00284,60282,40284,00284,002 204 068
13 mai 2024282,60283,30281,50283,00283,002 134 243
10 mai 2024280,30284,60278,30282,60282,603 290 108
08 mai 2024277,90279,90277,00277,00277,002 000 400
07 mai 2024275,90277,70272,00277,70277,702 901 931
06 mai 2024272,90276,40271,70274,70274,702 525 634
03 mai 2024275,00275,30269,20271,50271,505 955 017
02 mai 2024281,00281,10276,40277,50277,503 981 479
30 avr. 2024285,00285,90283,00283,40283,401 746 439
29 avr. 2024281,70285,60281,70284,50284,502 616 132
26 avr. 2024279,30282,40278,30281,30281,302 883 612
25 avr. 2024282,00283,60275,20277,10277,103 455 729
24 avr. 2024283,40284,70280,80282,70282,703 563 861
23 avr. 2024283,60286,00280,30282,60282,605 794 591
22 avr. 2024281,40283,00278,80282,60282,603 657 773
19 avr. 2024275,00281,80275,00280,20280,2011 952 420
18 avr. 2024293,90295,40285,90292,30292,304 049 958
17 avr. 2024291,30292,90283,00288,10288,104 797 897
16 avr. 2024284,60284,60280,60282,50282,504 054 978
15 avr. 2024284,40290,50284,30287,00287,002 814 699
12 avr. 2024285,70288,60283,10284,40284,403 340 538
11 avr. 2024287,00287,50277,90283,00283,004 883 259
10 avr. 2024292,90293,50287,00291,40291,402 182 384
09 avr. 2024294,00295,30290,60291,10291,102 991 085
08 avr. 2024293,60295,70292,60293,70293,702 699 464
05 avr. 2024288,10290,80286,30290,60290,602 702 154
04 avr. 2024288,40291,40287,80290,50290,502 346 966
03 avr. 2024290,00290,00283,50287,60287,604 375 661
02 avr. 2024291,00295,40288,80292,40292,404 711 601
28 mars 2024300,00301,35290,10290,10290,106 086 699
28 mars 202410.5 Dividende
27 mars 2024318,30321,10317,05317,95307,454 056 798
26 mars 2024315,10318,90314,70318,00307,503 423 456
25 mars 2024315,05316,85312,80314,85304,452 584 962
22 mars 2024312,25316,35311,70314,95304,552 847 501
21 mars 2024309,00312,25308,60312,25301,943 749 917
20 mars 2024306,20308,25304,30306,90296,763 121 634
19 mars 2024305,70307,10302,90306,20296,094 363 161
18 mars 2024309,05309,80305,00305,75295,652 951 188
15 mars 2024304,85311,30304,80307,85297,685 926 881
14 mars 2024304,25306,90303,45305,10295,023 019 222
13 mars 2024302,50304,65300,75304,25294,202 609 873
12 mars 2024297,60303,65296,20302,65292,664 423 798
11 mars 2024296,85298,45295,10296,35286,562 056 873
08 mars 2024295,00298,40294,00298,00288,162 409 770
07 mars 2024293,00296,80292,35294,60284,871 987 322
06 mars 2024292,60294,65291,65294,35284,632 408 935
05 mars 2024290,50294,15290,20293,00283,323 225 755
04 mars 2024290,00291,10288,35289,45279,892 037 980
01 mars 2024288,50295,60288,45289,95280,374 529 340
29 févr. 2024286,00286,50283,60285,10275,683 960 848
28 févr. 2024281,35286,30281,35285,70276,272 416 571
27 févr. 2024280,50283,30279,90281,35272,062 655 582
26 févr. 2024280,80282,60279,50280,50271,242 253 278
23 févr. 2024279,20282,05278,95280,80271,532 625 224
22 févr. 2024278,05280,15277,15278,30269,113 004 067
21 févr. 2024274,10276,20272,50276,20267,082 491 658
20 févr. 2024270,25274,35270,05274,00264,952 519 462
19 févr. 2024269,50271,15269,25270,85261,911 778 723
16 févr. 2024270,55271,40268,90270,00261,083 118 134
15 févr. 2024267,35271,10267,15269,25260,363 035 780
14 févr. 2024263,95266,55263,70265,85257,072 396 912
13 févr. 2024263,50264,55262,80264,55255,812 589 919
12 févr. 2024262,00263,30261,45263,20254,512 011 150
09 févr. 2024261,50264,55259,50260,55251,953 038 379
08 févr. 2024259,60262,10259,55260,90252,282 273 808
07 févr. 2024258,00259,60256,85259,20250,642 656 694
06 févr. 2024255,10258,00253,90257,80249,294 037 276
05 févr. 2024258,40258,50252,90252,90244,552 394 147
02 févr. 2024256,00258,25255,35257,35248,853 079 512
01 févr. 2024249,90254,85249,25253,25244,893 566 787
31 janv. 2024249,00251,20248,85249,90241,654 663 224
30 janv. 2024248,40249,60246,90249,05240,834 785 622
29 janv. 2024253,65253,75247,10247,15238,995 904 982
26 janv. 2024238,80254,30236,50253,40245,039 320 555
25 janv. 2024249,75250,95247,20250,95242,663 656 843
24 janv. 2024249,45250,95247,50250,10241,842 552 169
23 janv. 2024247,05248,40244,70247,05238,893 024 903
22 janv. 2024246,45248,10244,40245,60237,493 710 984
19 janv. 2024248,00249,10244,90245,40237,302 669 349
18 janv. 2024246,75248,90245,35247,30239,132 428 259
17 janv. 2024245,30247,30244,45246,65238,502 472 581
16 janv. 2024247,25248,60245,60247,70239,522 376 447
15 janv. 2024252,00252,65243,70248,25240,053 422 547
12 janv. 2024248,00250,45246,90249,90241,652 605 473
11 janv. 2024250,00251,55246,05247,05238,892 756 734
10 janv. 2024248,90250,25247,25248,35240,151 853 314
09 janv. 2024251,00251,10246,15248,15239,962 479 703
08 janv. 2024248,20250,80247,60250,00241,743 640 623
05 janv. 2024248,95250,45247,65247,65239,471 777 789
04 janv. 2024254,90255,00248,05250,15241,895 208 497
03 janv. 2024260,25260,50253,80255,45247,013 598 078
02 janv. 2024261,95264,85259,70260,25251,663 149 576
29 déc. 2023261,50262,40260,95261,70253,061 950 418
28 déc. 2023262,00262,45260,75261,55252,911 740 901
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...