AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 273.30
-7.90 (-2.81%)
Aug 1, 2025, 5:29 PM CET
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 277.50 | 278.60 | 271.00 | 273.30 | 273.30 | -2.81% | 2,650,836 |
| Jul 31, 2025 | 283.50 | 284.20 | 280.80 | 281.20 | 281.20 | -0.85% | 1,969,745 |
| Jul 30, 2025 | 282.80 | 286.80 | 281.30 | 283.60 | 283.60 | 0.96% | 1,628,495 |
| Jul 29, 2025 | 284.40 | 287.80 | 280.90 | 280.90 | 280.90 | -1.16% | 1,354,955 |
| Jul 28, 2025 | 293.50 | 293.90 | 283.40 | 284.20 | 284.20 | -1.15% | 2,444,821 |
| Jul 25, 2025 | 283.30 | 289.00 | 281.60 | 287.50 | 287.50 | 0.28% | 3,215,468 |
| Jul 24, 2025 | 289.20 | 289.90 | 285.10 | 286.70 | 286.70 | 0.03% | 3,526,256 |
| Jul 23, 2025 | 274.00 | 287.50 | 273.00 | 286.60 | 286.60 | 6.82% | 6,918,646 |
| Jul 22, 2025 | 264.00 | 269.50 | 262.70 | 268.30 | 268.30 | 1.48% | 2,099,937 |
| Jul 21, 2025 | 259.80 | 265.50 | 259.10 | 264.40 | 264.40 | 1.77% | 2,432,375 |
| Jul 18, 2025 | 263.00 | 265.90 | 258.70 | 259.80 | 259.80 | -1.63% | 3,575,200 |
| Jul 17, 2025 | 275.00 | 277.90 | 261.90 | 264.10 | 264.10 | -1.93% | 5,603,348 |
| Jul 16, 2025 | 268.60 | 272.90 | 268.30 | 269.30 | 269.30 | -0.66% | 2,629,652 |
| Jul 15, 2025 | 269.40 | 272.60 | 269.40 | 271.10 | 271.10 | 0.63% | 1,553,139 |
| Jul 14, 2025 | 270.30 | 271.10 | 268.90 | 269.40 | 269.40 | -1.32% | 1,628,111 |
| Jul 11, 2025 | 275.90 | 276.90 | 272.40 | 273.00 | 273.00 | -1.44% | 2,074,672 |
| Jul 10, 2025 | 271.40 | 277.00 | 270.70 | 277.00 | 277.00 | 2.44% | 2,864,179 |
| Jul 9, 2025 | 267.60 | 273.10 | 266.10 | 270.40 | 270.40 | 1.16% | 2,838,819 |
| Jul 8, 2025 | 263.20 | 267.30 | 261.00 | 267.30 | 267.30 | 1.56% | 3,912,511 |
| Jul 7, 2025 | 262.40 | 263.20 | 259.80 | 263.20 | 263.20 | 0.30% | 2,576,887 |
| Jul 4, 2025 | 265.00 | 266.40 | 261.30 | 262.40 | 262.40 | -1.72% | 3,162,113 |
| Jul 3, 2025 | 272.00 | 272.10 | 266.70 | 267.00 | 267.00 | -1.51% | 2,820,913 |
| Jul 2, 2025 | 267.80 | 272.60 | 264.70 | 271.10 | 271.10 | 1.92% | 2,991,675 |
| Jul 1, 2025 | 265.40 | 266.50 | 261.60 | 266.00 | 266.00 | 0.23% | 2,294,942 |
| Jun 30, 2025 | 270.00 | 270.60 | 264.70 | 265.40 | 265.40 | -1.37% | 3,581,268 |
| Jun 27, 2025 | 261.50 | 269.40 | 261.10 | 269.10 | 269.10 | 4.22% | 4,248,838 |
| Jun 26, 2025 | 258.50 | 259.00 | 256.00 | 258.20 | 258.20 | -0.08% | 1,777,742 |
| Jun 25, 2025 | 262.80 | 263.40 | 257.80 | 258.40 | 258.40 | -1.22% | 3,598,265 |
| Jun 24, 2025 | 263.50 | 266.00 | 260.70 | 261.60 | 261.60 | 1.87% | 3,490,440 |
| Jun 23, 2025 | 257.40 | 258.90 | 254.40 | 256.80 | 256.80 | -0.23% | 2,490,661 |
| Jun 19, 2025 | 255.20 | 259.20 | 255.20 | 257.40 | 257.40 | -0.27% | 4,828,904 |
| Jun 18, 2025 | 260.90 | 261.40 | 257.20 | 258.10 | 258.10 | -1.00% | 3,347,222 |
| Jun 17, 2025 | 261.00 | 264.60 | 260.70 | 260.70 | 260.70 | -0.84% | 2,278,675 |
| Jun 16, 2025 | 263.40 | 267.20 | 262.60 | 262.90 | 262.90 | -0.64% | 2,409,038 |
| Jun 13, 2025 | 260.40 | 264.70 | 260.20 | 264.60 | 264.60 | -0.49% | 5,902,605 |
| Jun 12, 2025 | 263.70 | 266.40 | 262.20 | 265.90 | 265.90 | - | 4,912,938 |
| Jun 11, 2025 | 269.40 | 269.90 | 264.90 | 265.90 | 265.90 | -1.37% | 3,033,350 |
| Jun 10, 2025 | 265.90 | 269.60 | 264.70 | 269.60 | 269.60 | 1.93% | 5,133,635 |
| Jun 9, 2025 | 263.10 | 265.40 | 262.80 | 264.50 | 264.50 | 0.53% | 2,722,976 |
| Jun 5, 2025 | 262.80 | 264.60 | 259.80 | 263.10 | 263.10 | 0.88% | 2,692,266 |
| Jun 4, 2025 | 260.00 | 262.10 | 259.10 | 260.80 | 260.80 | 0.54% | 3,061,356 |
| Jun 3, 2025 | 259.00 | 260.70 | 256.60 | 259.40 | 259.40 | 0.31% | 3,552,453 |
| Jun 2, 2025 | 262.60 | 265.10 | 256.80 | 258.60 | 258.60 | -2.75% | 4,397,282 |
| May 30, 2025 | 266.00 | 267.50 | 264.40 | 265.90 | 265.90 | -0.49% | 5,666,837 |
| May 28, 2025 | 268.20 | 269.30 | 266.30 | 267.20 | 267.20 | -0.37% | 2,678,780 |
| May 27, 2025 | 270.10 | 273.20 | 268.10 | 268.20 | 268.20 | -0.89% | 4,509,129 |
| May 26, 2025 | 269.00 | 271.20 | 268.60 | 270.60 | 270.60 | 2.11% | 1,891,330 |
| May 23, 2025 | 269.00 | 271.80 | 259.10 | 265.00 | 265.00 | -1.27% | 3,236,145 |
| May 22, 2025 | 272.90 | 272.90 | 266.60 | 268.40 | 268.40 | -2.15% | 3,584,967 |
| May 21, 2025 | 275.70 | 276.50 | 271.00 | 274.30 | 274.30 | -0.69% | 3,272,979 |