Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden · Delayed Price · Currency is SEK 18.30
+0.19 (1.02%)
Aug 6, 2025, 5:29 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 18.17 | 18.58 | 18.11 | 18.30 | 18.30 | 1.05% | 2,405,524 |
| Aug 5, 2025 | 17.99 | 18.15 | 17.80 | 18.11 | 18.11 | 1.17% | 2,291,337 |
| Aug 4, 2025 | 18.32 | 18.45 | 17.81 | 17.90 | 17.90 | -1.97% | 3,517,171 |
| Aug 1, 2025 | 18.68 | 18.85 | 18.14 | 18.26 | 18.26 | -2.72% | 4,485,600 |
| Jul 31, 2025 | 19.04 | 19.11 | 18.58 | 18.77 | 18.77 | -1.26% | 4,473,883 |
| Jul 30, 2025 | 19.45 | 19.58 | 18.97 | 19.01 | 19.01 | -3.16% | 3,375,386 |
| Jul 29, 2025 | 19.90 | 20.08 | 19.49 | 19.63 | 19.63 | -1.36% | 3,050,428 |
| Jul 28, 2025 | 21.21 | 21.70 | 19.66 | 19.90 | 19.90 | -3.49% | 8,992,327 |
| Jul 25, 2025 | 19.89 | 20.65 | 19.67 | 20.62 | 20.62 | 1.83% | 4,745,387 |
| Jul 24, 2025 | 21.16 | 21.21 | 19.84 | 20.25 | 20.25 | -2.69% | 6,635,856 |
| Jul 23, 2025 | 19.90 | 21.46 | 19.32 | 20.81 | 20.81 | 12.98% | 22,152,564 |
| Jul 22, 2025 | 18.76 | 18.76 | 18.29 | 18.42 | 18.42 | -1.86% | 3,190,624 |
| Jul 21, 2025 | 18.67 | 18.89 | 18.23 | 18.77 | 18.77 | 0.11% | 4,442,437 |
| Jul 18, 2025 | 19.11 | 19.59 | 18.75 | 18.75 | 18.75 | -2.19% | 5,752,807 |
| Jul 17, 2025 | 19.01 | 19.70 | 18.70 | 19.17 | 19.17 | 7.88% | 16,325,897 |
| Jul 16, 2025 | 18.01 | 18.20 | 17.76 | 17.77 | 17.77 | -3.11% | 6,865,660 |
| Jul 15, 2025 | 18.04 | 18.55 | 17.81 | 18.34 | 18.34 | 1.95% | 8,426,310 |
| Jul 14, 2025 | 18.41 | 18.70 | 17.78 | 17.99 | 17.99 | -4.46% | 6,462,213 |
| Jul 11, 2025 | 18.91 | 19.05 | 18.63 | 18.83 | 18.83 | -1.00% | 3,077,850 |
| Jul 10, 2025 | 18.39 | 19.02 | 18.37 | 19.02 | 19.02 | 3.20% | 5,974,714 |
| Jul 9, 2025 | 18.18 | 18.63 | 17.86 | 18.43 | 18.43 | 1.43% | 4,113,719 |
| Jul 8, 2025 | 17.75 | 18.35 | 17.61 | 18.17 | 18.17 | 2.54% | 4,579,858 |
| Jul 7, 2025 | 17.85 | 17.87 | 17.54 | 17.72 | 17.72 | -0.73% | 3,328,798 |
| Jul 4, 2025 | 18.24 | 18.24 | 17.80 | 17.85 | 17.85 | -2.57% | 3,376,206 |
| Jul 3, 2025 | 18.50 | 18.61 | 18.16 | 18.32 | 18.32 | 0.05% | 4,798,513 |
| Jul 2, 2025 | 17.50 | 18.31 | 17.40 | 18.31 | 18.31 | 5.65% | 6,814,460 |
| Jul 1, 2025 | 17.13 | 17.49 | 17.10 | 17.33 | 17.33 | -0.23% | 3,689,618 |
| Jun 30, 2025 | 17.86 | 17.93 | 17.28 | 17.37 | 17.37 | -3.07% | 4,219,284 |
| Jun 27, 2025 | 16.90 | 17.92 | 16.88 | 17.92 | 17.92 | 7.43% | 6,013,234 |
| Jun 26, 2025 | 16.54 | 16.81 | 16.48 | 16.68 | 16.68 | 1.15% | 3,136,846 |
| Jun 25, 2025 | 16.56 | 17.13 | 16.44 | 16.49 | 16.49 | -0.42% | 5,853,986 |
| Jun 24, 2025 | 16.54 | 16.74 | 16.38 | 16.56 | 16.56 | 2.41% | 5,428,527 |
| Jun 23, 2025 | 16.20 | 16.30 | 15.94 | 16.17 | 16.17 | -0.37% | 4,984,941 |
| Jun 19, 2025 | 16.14 | 16.45 | 16.13 | 16.23 | 16.23 | 0.06% | 4,142,178 |
| Jun 18, 2025 | 16.49 | 16.59 | 16.13 | 16.22 | 16.22 | -1.22% | 4,723,723 |
| Jun 17, 2025 | 16.81 | 16.88 | 16.42 | 16.42 | 16.42 | -2.73% | 3,717,089 |
| Jun 16, 2025 | 16.61 | 17.00 | 16.58 | 16.88 | 16.88 | 1.32% | 4,299,962 |
| Jun 13, 2025 | 16.50 | 16.88 | 16.45 | 16.66 | 16.66 | -1.54% | 6,633,898 |
| Jun 12, 2025 | 17.00 | 17.14 | 16.84 | 16.92 | 16.92 | -1.91% | 4,083,305 |
| Jun 11, 2025 | 17.68 | 17.73 | 17.16 | 17.25 | 17.25 | -1.88% | 5,631,872 |
| Jun 10, 2025 | 17.40 | 17.65 | 17.21 | 17.58 | 17.58 | 1.03% | 3,934,769 |
| Jun 9, 2025 | 17.25 | 17.45 | 17.14 | 17.40 | 17.40 | 0.58% | 3,250,884 |
| Jun 5, 2025 | 17.47 | 17.89 | 17.20 | 17.30 | 17.30 | -0.97% | 4,957,200 |
| Jun 4, 2025 | 17.50 | 17.50 | 17.11 | 17.47 | 17.47 | 1.10% | 6,395,325 |
| Jun 3, 2025 | 17.00 | 17.29 | 16.82 | 17.28 | 17.28 | 1.77% | 3,832,068 |
| Jun 2, 2025 | 17.23 | 17.45 | 16.86 | 16.98 | 16.98 | -2.36% | 5,027,615 |
| May 30, 2025 | 18.11 | 18.36 | 17.39 | 17.39 | 17.39 | -4.08% | 8,937,952 |
| May 28, 2025 | 17.92 | 18.36 | 17.92 | 18.13 | 18.13 | 1.17% | 3,186,366 |
| May 27, 2025 | 18.01 | 18.60 | 17.76 | 17.92 | 17.92 | -1.16% | 6,105,384 |
| May 26, 2025 | 18.06 | 18.41 | 17.85 | 18.13 | 18.13 | 3.30% | 4,745,834 |