Volvo Car AB (publ.) (VOLCAR-B) Price History
Daily open, high, low, close and volume for Volvo Car AB (publ.) (VOLCAR-B) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 14.46 | SEK 14.60 | SEK 14.23 | SEK 14.47 | 5,277,023 |
| 2026-10-08 | SEK 14.79 | SEK 14.99 | SEK 14.30 | SEK 14.30 | 2,366,304 |
| 2026-10-07 | SEK 14.14 | SEK 15.05 | SEK 14.10 | SEK 14.70 | 7,943,218 |
| 2026-10-06 | SEK 14.20 | SEK 14.45 | SEK 14.06 | SEK 14.20 | 4,246,757 |
| 2026-10-05 | SEK 14.25 | SEK 14.30 | SEK 13.90 | SEK 14.16 | 6,537,973 |
| 2026-10-02 | SEK 14.41 | SEK 15.00 | SEK 14.10 | SEK 14.18 | 15,545,028 |
| 2026-10-01 | SEK 15.46 | SEK 15.77 | SEK 15.30 | SEK 15.30 | 6,758,714 |
| 2026-09-30 | SEK 15.42 | SEK 15.69 | SEK 15.38 | SEK 15.46 | 5,628,814 |
| 2026-09-29 | SEK 16.01 | SEK 16.06 | SEK 15.30 | SEK 15.33 | 6,507,428 |
| 2026-09-28 | SEK 15.88 | SEK 16.15 | SEK 15.88 | SEK 16.01 | 7,029,135 |
| 2026-09-25 | SEK 16.21 | SEK 16.33 | SEK 15.80 | SEK 15.90 | 5,080,908 |
| 2026-09-24 | SEK 16.00 | SEK 16.09 | SEK 15.66 | SEK 16.09 | 6,746,306 |
| 2026-09-23 | SEK 16.60 | SEK 16.63 | SEK 15.97 | SEK 16.00 | 8,335,675 |
| 2026-09-22 | SEK 16.95 | SEK 17.12 | SEK 16.55 | SEK 16.58 | 7,502,068 |
| 2026-09-21 | SEK 16.95 | SEK 17.20 | SEK 16.87 | SEK 16.88 | 8,721,560 |
| 2026-09-18 | SEK 18.30 | SEK 18.32 | SEK 16.83 | SEK 16.83 | 17,520,678 |
| 2026-09-17 | SEK 18.60 | SEK 18.93 | SEK 18.13 | SEK 18.20 | 8,840,433 |
| 2026-09-16 | SEK 18.68 | SEK 18.76 | SEK 18.08 | SEK 18.17 | 6,916,498 |
| 2026-09-15 | SEK 18.66 | SEK 18.81 | SEK 18.34 | SEK 18.68 | 3,809,921 |
| 2026-09-14 | SEK 18.67 | SEK 19.02 | SEK 18.58 | SEK 18.66 | 2,857,691 |
| 2026-09-11 | SEK 18.69 | SEK 18.85 | SEK 18.52 | SEK 18.70 | 2,644,172 |
| 2026-09-10 | SEK 18.64 | SEK 18.84 | SEK 18.50 | SEK 18.65 | 4,602,760 |
| 2026-09-09 | SEK 18.70 | SEK 18.93 | SEK 18.56 | SEK 18.70 | 3,628,759 |
| 2026-09-08 | SEK 18.80 | SEK 19.12 | SEK 18.67 | SEK 18.87 | 3,577,901 |
| 2026-09-07 | SEK 18.85 | SEK 19.12 | SEK 18.78 | SEK 18.98 | 3,309,893 |
| 2026-09-04 | SEK 18.90 | SEK 19.21 | SEK 18.80 | SEK 18.86 | 6,797,189 |
| 2026-09-03 | SEK 18.52 | SEK 18.83 | SEK 18.40 | SEK 18.70 | 8,489,749 |
| 2026-09-02 | SEK 19.32 | SEK 19.33 | SEK 18.43 | SEK 18.46 | 10,870,812 |
| 2026-09-01 | SEK 19.65 | SEK 19.96 | SEK 19.24 | SEK 19.32 | 4,305,927 |
| 2026-08-31 | SEK 19.97 | SEK 20.19 | SEK 19.62 | SEK 19.63 | 23,828,758 |
| 2026-08-28 | SEK 19.66 | SEK 20.19 | SEK 19.66 | SEK 19.93 | 5,331,927 |
| 2026-08-27 | SEK 18.83 | SEK 19.51 | SEK 18.78 | SEK 19.51 | 4,584,275 |
| 2026-08-26 | SEK 19.24 | SEK 19.24 | SEK 18.76 | SEK 18.80 | 6,288,717 |
| 2026-08-25 | SEK 19.30 | SEK 19.47 | SEK 19.12 | SEK 19.12 | 4,059,817 |
| 2026-08-24 | SEK 19.61 | SEK 19.61 | SEK 19.23 | SEK 19.23 | 2,717,570 |
| 2026-08-21 | SEK 19.35 | SEK 19.84 | SEK 19.28 | SEK 19.61 | 4,179,844 |
| 2026-08-20 | SEK 19.39 | SEK 19.64 | SEK 19.15 | SEK 19.27 | 2,639,073 |
| 2026-08-19 | SEK 19.30 | SEK 19.47 | SEK 19.21 | SEK 19.31 | 2,370,103 |
| 2026-08-18 | SEK 19.00 | SEK 19.57 | SEK 18.96 | SEK 19.30 | 3,430,922 |
| 2026-08-17 | SEK 19.75 | SEK 19.75 | SEK 19.00 | SEK 19.00 | 4,292,807 |
| 2026-08-14 | SEK 19.66 | SEK 19.80 | SEK 19.47 | SEK 19.54 | 2,837,419 |
| 2026-08-13 | SEK 19.62 | SEK 19.80 | SEK 19.36 | SEK 19.50 | 5,184,771 |
| 2026-08-12 | SEK 19.68 | SEK 19.78 | SEK 19.44 | SEK 19.62 | 2,687,254 |
| 2026-08-11 | SEK 19.53 | SEK 19.72 | SEK 19.34 | SEK 19.68 | 2,847,369 |
| 2026-08-10 | SEK 19.78 | SEK 19.85 | SEK 19.35 | SEK 19.59 | 2,884,051 |
| 2026-08-07 | SEK 19.60 | SEK 19.83 | SEK 19.35 | SEK 19.80 | 2,947,495 |
| 2026-08-06 | SEK 19.56 | SEK 19.72 | SEK 19.40 | SEK 19.59 | 4,218,659 |
| 2026-08-05 | SEK 19.95 | SEK 20.09 | SEK 19.52 | SEK 19.58 | 4,596,230 |
| 2026-08-04 | SEK 20.36 | SEK 20.36 | SEK 19.45 | SEK 19.93 | 8,437,015 |
| 2026-08-03 | SEK 20.46 | SEK 20.88 | SEK 20.46 | SEK 20.57 | 2,668,969 |
| 2026-07-31 | SEK 20.33 | SEK 20.57 | SEK 20.06 | SEK 20.16 | 3,957,532 |
| 2026-07-30 | SEK 19.88 | SEK 20.48 | SEK 19.75 | SEK 20.23 | 3,456,634 |
| 2026-07-29 | SEK 19.30 | SEK 20.22 | SEK 19.27 | SEK 19.92 | 7,947,547 |
| 2026-07-28 | SEK 18.90 | SEK 19.40 | SEK 18.85 | SEK 19.06 | 4,730,217 |
| 2026-07-27 | SEK 19.15 | SEK 19.22 | SEK 18.75 | SEK 18.75 | 4,281,666 |
| 2026-07-24 | SEK 18.50 | SEK 18.75 | SEK 18.44 | SEK 18.74 | 3,727,980 |
| 2026-07-23 | SEK 19.05 | SEK 19.05 | SEK 18.51 | SEK 18.58 | 5,445,241 |
| 2026-07-22 | SEK 19.37 | SEK 19.38 | SEK 19.00 | SEK 19.11 | 4,996,971 |
| 2026-07-21 | SEK 19.18 | SEK 19.83 | SEK 19.07 | SEK 19.34 | 7,082,325 |
| 2026-07-20 | SEK 18.99 | SEK 19.34 | SEK 18.79 | SEK 19.15 | 5,019,169 |
| 2026-07-17 | SEK 19.58 | SEK 20.08 | SEK 18.76 | SEK 18.87 | 16,515,267 |
| 2026-07-16 | SEK 21.49 | SEK 21.49 | SEK 20.84 | SEK 21.15 | 2,384,509 |
| 2026-07-15 | SEK 20.30 | SEK 21.88 | SEK 20.08 | SEK 21.48 | 5,410,700 |
| 2026-07-14 | SEK 20.30 | SEK 20.31 | SEK 19.97 | SEK 20.31 | 2,894,384 |
| 2026-07-13 | SEK 20.40 | SEK 20.63 | SEK 20.38 | SEK 20.49 | 1,888,195 |
| 2026-07-10 | SEK 20.65 | SEK 20.92 | SEK 20.38 | SEK 20.80 | 2,120,162 |
| 2026-07-09 | SEK 20.50 | SEK 20.52 | SEK 20.16 | SEK 20.51 | 1,534,454 |
| 2026-07-08 | SEK 20.56 | SEK 20.82 | SEK 20.18 | SEK 20.33 | 2,494,773 |
| 2026-07-07 | SEK 21.05 | SEK 21.54 | SEK 20.97 | SEK 20.97 | 2,219,579 |
| 2026-07-06 | SEK 22.00 | SEK 22.31 | SEK 21.07 | SEK 21.07 | 4,148,384 |
| 2026-07-03 | SEK 21.10 | SEK 22.08 | SEK 21.04 | SEK 21.86 | 6,359,951 |
| 2026-07-02 | SEK 19.82 | SEK 21.23 | SEK 19.80 | SEK 21.00 | 7,443,626 |
| 2026-07-01 | SEK 19.00 | SEK 19.82 | SEK 18.95 | SEK 19.82 | 4,809,765 |
| 2026-06-30 | SEK 18.49 | SEK 19.04 | SEK 18.35 | SEK 18.83 | 4,594,410 |
| 2026-06-29 | SEK 18.67 | SEK 18.70 | SEK 18.34 | SEK 18.50 | 2,955,494 |
| 2026-06-26 | SEK 19.08 | SEK 19.18 | SEK 18.44 | SEK 18.59 | 4,875,572 |
| 2026-06-25 | SEK 19.17 | SEK 19.39 | SEK 19.05 | SEK 19.18 | 2,744,572 |
| 2026-06-24 | SEK 19.61 | SEK 19.67 | SEK 19.01 | SEK 19.08 | 4,693,108 |
| 2026-06-23 | SEK 19.76 | SEK 20.01 | SEK 19.61 | SEK 19.61 | 2,350,603 |
| 2026-06-22 | SEK 19.41 | SEK 20.31 | SEK 19.37 | SEK 20.10 | 4,183,455 |
| 2026-06-18 | SEK 19.75 | SEK 19.84 | SEK 19.36 | SEK 19.49 | 4,009,541 |
| 2026-06-17 | SEK 19.80 | SEK 20.05 | SEK 19.58 | SEK 19.78 | 5,340,889 |
| 2026-06-16 | SEK 21.50 | SEK 21.53 | SEK 19.73 | SEK 20.35 | 8,161,663 |
| 2026-06-15 | SEK 21.95 | SEK 22.39 | SEK 21.49 | SEK 21.49 | 3,130,074 |
| 2026-06-12 | SEK 21.60 | SEK 21.75 | SEK 21.15 | SEK 21.34 | 2,567,050 |
| 2026-06-11 | SEK 20.95 | SEK 21.27 | SEK 20.81 | SEK 20.98 | 2,850,919 |
| 2026-06-10 | SEK 21.42 | SEK 21.64 | SEK 20.91 | SEK 20.95 | 4,400,290 |
| 2026-06-09 | SEK 22.06 | SEK 22.27 | SEK 21.40 | SEK 21.40 | 2,379,089 |
| 2026-06-08 | SEK 21.75 | SEK 22.17 | SEK 21.52 | SEK 22.06 | 3,194,036 |
| 2026-06-05 | SEK 22.60 | SEK 22.69 | SEK 22.12 | SEK 22.23 | 3,000,484 |
| 2026-06-04 | SEK 23.10 | SEK 23.10 | SEK 22.53 | SEK 22.64 | 3,031,029 |
| 2026-06-03 | SEK 23.62 | SEK 23.91 | SEK 22.80 | SEK 22.86 | 3,762,350 |
| 2026-06-02 | SEK 22.83 | SEK 23.90 | SEK 22.83 | SEK 23.83 | 7,601,668 |
| 2026-06-01 | SEK 23.91 | SEK 23.95 | SEK 22.65 | SEK 22.70 | 4,085,276 |
| 2026-05-29 | SEK 23.85 | SEK 24.28 | SEK 23.72 | SEK 23.91 | 2,476,543 |
| 2026-05-28 | SEK 24.50 | SEK 24.69 | SEK 23.54 | SEK 23.78 | 2,783,941 |
| 2026-05-27 | SEK 24.80 | SEK 25.38 | SEK 24.44 | SEK 24.76 | 9,339,101 |
| 2026-05-26 | SEK 23.45 | SEK 23.45 | SEK 23.00 | SEK 23.15 | 1,825,959 |
| 2026-05-25 | SEK 23.45 | SEK 23.77 | SEK 23.44 | SEK 23.45 | 1,506,190 |
| 2026-05-22 | SEK 22.80 | SEK 23.24 | SEK 22.74 | SEK 23.10 | 2,524,229 |
| 2026-05-21 | SEK 22.35 | SEK 22.96 | SEK 22.25 | SEK 22.71 | 2,641,925 |
| 2026-05-20 | SEK 21.83 | SEK 22.45 | SEK 21.70 | SEK 22.37 | 4,965,426 |
| 2026-05-19 | SEK 22.10 | SEK 22.46 | SEK 21.91 | SEK 22.01 | 2,736,728 |
| 2026-05-18 | SEK 22.13 | SEK 22.40 | SEK 21.95 | SEK 22.15 | 2,847,925 |
| 2026-05-15 | SEK 21.96 | SEK 22.52 | SEK 21.92 | SEK 22.46 | 3,771,905 |
| 2026-05-13 | SEK 21.73 | SEK 21.81 | SEK 21.43 | SEK 21.77 | 2,604,585 |
| 2026-05-12 | SEK 22.15 | SEK 22.52 | SEK 21.72 | SEK 21.72 | 2,541,108 |
| 2026-05-11 | SEK 22.03 | SEK 22.45 | SEK 21.96 | SEK 22.45 | 1,944,699 |
| 2026-05-08 | SEK 22.07 | SEK 22.37 | SEK 21.95 | SEK 22.08 | 1,681,563 |
| 2026-05-07 | SEK 22.40 | SEK 22.83 | SEK 22.07 | SEK 22.07 | 2,631,164 |
| 2026-05-06 | SEK 21.80 | SEK 22.93 | SEK 21.80 | SEK 22.27 | 4,180,126 |
| 2026-05-05 | SEK 21.72 | SEK 21.91 | SEK 21.52 | SEK 21.55 | 1,513,530 |
| 2026-05-04 | SEK 21.70 | SEK 22.07 | SEK 21.43 | SEK 21.55 | 3,639,915 |
| 2026-04-30 | SEK 21.44 | SEK 21.79 | SEK 21.05 | SEK 21.79 | 2,129,972 |
| 2026-04-29 | SEK 23.88 | SEK 24.10 | SEK 21.55 | SEK 21.66 | 7,540,633 |
| 2026-04-28 | SEK 22.30 | SEK 22.66 | SEK 22.13 | SEK 22.53 | 2,756,252 |
| 2026-04-27 | SEK 21.95 | SEK 22.58 | SEK 21.93 | SEK 22.26 | 2,575,988 |
| 2026-04-24 | SEK 22.40 | SEK 22.48 | SEK 21.92 | SEK 21.92 | 2,442,118 |
| 2026-04-23 | SEK 22.61 | SEK 22.90 | SEK 22.47 | SEK 22.56 | 1,504,846 |
| 2026-04-22 | SEK 22.98 | SEK 23.15 | SEK 22.64 | SEK 22.73 | 3,222,265 |
| 2026-04-21 | SEK 22.95 | SEK 23.43 | SEK 22.77 | SEK 22.98 | 2,352,897 |
| 2026-04-20 | SEK 23.41 | SEK 23.58 | SEK 23.15 | SEK 23.38 | 2,907,534 |
| 2026-04-17 | SEK 22.78 | SEK 24.35 | SEK 22.75 | SEK 23.89 | 5,334,569 |
| 2026-04-16 | SEK 22.89 | SEK 23.08 | SEK 22.62 | SEK 22.78 | 2,206,678 |
| 2026-04-15 | SEK 22.88 | SEK 23.18 | SEK 22.67 | SEK 22.90 | 2,053,908 |
| 2026-04-14 | SEK 22.52 | SEK 22.95 | SEK 22.49 | SEK 22.81 | 2,770,603 |
| 2026-04-13 | SEK 21.95 | SEK 22.25 | SEK 21.71 | SEK 22.25 | 2,969,694 |
| 2026-04-10 | SEK 21.96 | SEK 22.58 | SEK 21.80 | SEK 22.30 | 2,765,532 |
| 2026-04-09 | SEK 22.23 | SEK 22.31 | SEK 21.60 | SEK 21.79 | 3,245,701 |
| 2026-04-08 | SEK 22.04 | SEK 23.08 | SEK 22.04 | SEK 22.50 | 7,179,894 |
| 2026-04-07 | SEK 22.02 | SEK 22.13 | SEK 20.88 | SEK 20.93 | 4,403,616 |
| 2026-04-02 | SEK 21.51 | SEK 22.16 | SEK 21.38 | SEK 21.97 | 1,950,228 |
| 2026-04-01 | SEK 21.57 | SEK 22.09 | SEK 21.25 | SEK 21.94 | 3,461,030 |
| 2026-03-31 | SEK 20.57 | SEK 21.04 | SEK 20.42 | SEK 20.93 | 3,576,778 |
| 2026-03-30 | SEK 20.17 | SEK 20.70 | SEK 19.86 | SEK 20.54 | 3,989,052 |
| 2026-03-27 | SEK 21.17 | SEK 21.17 | SEK 20.17 | SEK 20.35 | 5,648,771 |
| 2026-03-26 | SEK 21.70 | SEK 21.82 | SEK 21.08 | SEK 21.17 | 4,202,218 |
| 2026-03-25 | SEK 22.04 | SEK 22.31 | SEK 21.79 | SEK 21.82 | 3,587,009 |
| 2026-03-24 | SEK 22.00 | SEK 22.00 | SEK 21.39 | SEK 21.76 | 2,469,004 |
| 2026-03-23 | SEK 20.71 | SEK 22.17 | SEK 20.50 | SEK 21.72 | 5,088,973 |
| 2026-03-20 | SEK 21.42 | SEK 21.85 | SEK 21.36 | SEK 21.36 | 4,295,118 |
| 2026-03-19 | SEK 21.80 | SEK 21.91 | SEK 21.32 | SEK 21.39 | 3,795,555 |
| 2026-03-18 | SEK 22.40 | SEK 22.59 | SEK 22.07 | SEK 22.27 | 3,056,801 |
| 2026-03-17 | SEK 22.05 | SEK 22.64 | SEK 22.05 | SEK 22.32 | 2,075,956 |
| 2026-03-16 | SEK 22.30 | SEK 22.37 | SEK 21.97 | SEK 22.07 | 2,084,396 |
| 2026-03-13 | SEK 22.20 | SEK 22.60 | SEK 22.04 | SEK 22.33 | 2,360,250 |
| 2026-03-12 | SEK 22.40 | SEK 22.60 | SEK 22.11 | SEK 22.58 | 3,372,478 |
| 2026-03-11 | SEK 22.50 | SEK 23.04 | SEK 22.30 | SEK 22.49 | 2,796,090 |
| 2026-03-10 | SEK 22.43 | SEK 22.83 | SEK 22.27 | SEK 22.53 | 3,460,909 |
| 2026-03-09 | SEK 22.01 | SEK 22.24 | SEK 21.65 | SEK 21.76 | 4,269,642 |
| 2026-03-06 | SEK 23.19 | SEK 23.21 | SEK 22.42 | SEK 22.53 | 3,717,265 |
| 2026-03-05 | SEK 23.15 | SEK 23.68 | SEK 22.90 | SEK 22.97 | 3,822,910 |
| 2026-03-04 | SEK 23.02 | SEK 23.47 | SEK 22.79 | SEK 22.93 | 5,385,943 |
| 2026-03-03 | SEK 23.23 | SEK 23.30 | SEK 22.56 | SEK 22.82 | 3,695,806 |
| 2026-03-02 | SEK 23.90 | SEK 24.00 | SEK 23.43 | SEK 23.52 | 5,067,081 |
| 2026-02-27 | SEK 25.10 | SEK 25.16 | SEK 24.39 | SEK 24.87 | 7,099,026 |
| 2026-02-26 | SEK 25.01 | SEK 25.58 | SEK 24.71 | SEK 25.26 | 3,734,224 |
| 2026-02-25 | SEK 25.32 | SEK 25.48 | SEK 25.03 | SEK 25.10 | 3,355,284 |
| 2026-02-24 | SEK 24.77 | SEK 25.50 | SEK 24.70 | SEK 25.31 | 3,630,446 |
| 2026-02-23 | SEK 25.73 | SEK 25.85 | SEK 24.70 | SEK 24.70 | 5,566,784 |
| 2026-02-20 | SEK 25.36 | SEK 26.10 | SEK 24.88 | SEK 25.73 | 8,256,630 |
| 2026-02-19 | SEK 25.55 | SEK 26.43 | SEK 25.19 | SEK 25.35 | 5,484,090 |
| 2026-02-18 | SEK 25.30 | SEK 25.86 | SEK 25.10 | SEK 25.55 | 6,314,182 |
| 2026-02-17 | SEK 25.30 | SEK 25.56 | SEK 25.03 | SEK 25.16 | 2,223,551 |
| 2026-02-16 | SEK 25.00 | SEK 25.63 | SEK 24.73 | SEK 25.35 | 4,031,728 |
| 2026-02-13 | SEK 25.04 | SEK 25.28 | SEK 24.58 | SEK 24.96 | 4,833,619 |
| 2026-02-12 | SEK 24.30 | SEK 26.09 | SEK 24.16 | SEK 25.00 | 10,847,950 |
| 2026-02-11 | SEK 24.12 | SEK 24.44 | SEK 23.50 | SEK 24.00 | 8,099,796 |
| 2026-02-10 | SEK 23.64 | SEK 24.13 | SEK 23.27 | SEK 24.13 | 7,362,930 |
| 2026-02-09 | SEK 22.30 | SEK 23.59 | SEK 22.10 | SEK 23.52 | 9,001,342 |
| 2026-02-06 | SEK 22.74 | SEK 22.95 | SEK 21.84 | SEK 22.76 | 13,882,821 |
| 2026-02-05 | SEK 25.01 | SEK 25.80 | SEK 20.90 | SEK 22.93 | 41,119,846 |
| 2026-02-04 | SEK 29.00 | SEK 29.72 | SEK 28.36 | SEK 29.60 | 8,097,271 |
| 2026-02-03 | SEK 29.46 | SEK 29.92 | SEK 28.61 | SEK 29.06 | 4,172,104 |
| 2026-02-02 | SEK 29.34 | SEK 29.91 | SEK 28.95 | SEK 29.44 | 2,558,327 |
| 2026-01-30 | SEK 29.38 | SEK 29.79 | SEK 29.16 | SEK 29.76 | 3,607,523 |
| 2026-01-29 | SEK 30.19 | SEK 30.28 | SEK 29.15 | SEK 29.26 | 4,352,446 |
| 2026-01-28 | SEK 30.50 | SEK 30.65 | SEK 30.01 | SEK 30.19 | 2,815,717 |
| 2026-01-27 | SEK 30.85 | SEK 30.85 | SEK 30.06 | SEK 30.58 | 2,129,302 |
| 2026-01-26 | SEK 30.80 | SEK 30.82 | SEK 30.22 | SEK 30.75 | 2,629,925 |
| 2026-01-23 | SEK 31.17 | SEK 31.30 | SEK 30.84 | SEK 30.90 | 1,824,349 |
| 2026-01-22 | SEK 32.13 | SEK 32.90 | SEK 30.38 | SEK 31.30 | 6,248,992 |
| 2026-01-21 | SEK 30.40 | SEK 31.61 | SEK 30.20 | SEK 31.02 | 3,672,169 |
| 2026-01-20 | SEK 31.00 | SEK 31.07 | SEK 30.14 | SEK 30.37 | 3,605,435 |
| 2026-01-19 | SEK 31.00 | SEK 32.00 | SEK 30.74 | SEK 31.33 | 4,314,503 |
| 2026-01-16 | SEK 33.20 | SEK 33.23 | SEK 32.00 | SEK 32.29 | 4,464,181 |
| 2026-01-15 | SEK 32.90 | SEK 34.10 | SEK 32.63 | SEK 33.20 | 3,798,032 |
| 2026-01-14 | SEK 32.18 | SEK 33.24 | SEK 32.18 | SEK 32.83 | 3,847,669 |
| 2026-01-13 | SEK 32.47 | SEK 32.47 | SEK 31.65 | SEK 32.22 | 5,749,848 |
| 2026-01-12 | SEK 32.30 | SEK 32.70 | SEK 31.60 | SEK 32.62 | 3,942,129 |
| 2026-01-09 | SEK 32.75 | SEK 33.55 | SEK 32.13 | SEK 32.46 | 3,745,914 |
| 2026-01-08 | SEK 31.00 | SEK 32.76 | SEK 30.76 | SEK 32.75 | 3,876,807 |
| 2026-01-07 | SEK 30.50 | SEK 31.35 | SEK 30.21 | SEK 31.06 | 3,778,200 |
| 2026-01-05 | SEK 32.41 | SEK 32.85 | SEK 31.68 | SEK 31.68 | 2,421,254 |
| 2026-01-02 | SEK 30.75 | SEK 32.75 | SEK 30.73 | SEK 32.75 | 4,006,941 |
| 2025-12-30 | SEK 30.40 | SEK 30.70 | SEK 29.98 | SEK 30.70 | 2,906,883 |
| 2025-12-29 | SEK 29.76 | SEK 30.70 | SEK 29.76 | SEK 30.54 | 2,778,940 |
| 2025-12-23 | SEK 30.16 | SEK 30.16 | SEK 29.70 | SEK 29.70 | 2,452,934 |
| 2025-12-22 | SEK 29.82 | SEK 30.48 | SEK 29.73 | SEK 30.21 | 2,036,830 |
| 2025-12-19 | SEK 30.14 | SEK 30.17 | SEK 29.73 | SEK 29.82 | 3,385,459 |
| 2025-12-18 | SEK 29.96 | SEK 30.21 | SEK 29.57 | SEK 30.09 | 2,967,739 |
| 2025-12-17 | SEK 30.05 | SEK 30.45 | SEK 29.90 | SEK 29.96 | 2,958,325 |
| 2025-12-16 | SEK 31.96 | SEK 32.29 | SEK 29.68 | SEK 29.85 | 7,273,422 |
| 2025-12-15 | SEK 32.90 | SEK 33.20 | SEK 32.04 | SEK 32.04 | 2,930,889 |
| 2025-12-12 | SEK 33.14 | SEK 33.40 | SEK 32.57 | SEK 32.70 | 3,067,535 |
| 2025-12-11 | SEK 33.38 | SEK 33.50 | SEK 32.65 | SEK 32.93 | 2,924,248 |
| 2025-12-10 | SEK 33.41 | SEK 33.73 | SEK 33.07 | SEK 33.38 | 1,533,693 |
| 2025-12-09 | SEK 35.11 | SEK 35.12 | SEK 33.12 | SEK 33.47 | 4,679,633 |
| 2025-12-08 | SEK 34.32 | SEK 35.06 | SEK 34.28 | SEK 35.02 | 3,231,050 |
| 2025-12-05 | SEK 33.17 | SEK 34.40 | SEK 33.00 | SEK 34.27 | 2,688,774 |
| 2025-12-04 | SEK 31.98 | SEK 33.80 | SEK 31.98 | SEK 33.22 | 4,771,302 |
| 2025-12-03 | SEK 32.91 | SEK 33.20 | SEK 30.91 | SEK 31.68 | 5,198,636 |
| 2025-12-02 | SEK 32.75 | SEK 33.27 | SEK 32.52 | SEK 32.97 | 2,528,623 |
| 2025-12-01 | SEK 32.29 | SEK 33.00 | SEK 31.90 | SEK 32.94 | 7,042,090 |
| 2025-11-28 | SEK 32.26 | SEK 32.26 | SEK 31.34 | SEK 31.53 | 13,378,024 |
| 2025-11-27 | SEK 31.89 | SEK 32.81 | SEK 31.89 | SEK 32.22 | 2,548,032 |
| 2025-11-26 | SEK 32.30 | SEK 32.37 | SEK 31.07 | SEK 31.89 | 2,790,889 |
| 2025-11-25 | SEK 32.44 | SEK 32.61 | SEK 31.50 | SEK 32.25 | 2,270,337 |
| 2025-11-24 | SEK 32.13 | SEK 32.72 | SEK 31.94 | SEK 32.36 | 2,679,442 |
| 2025-11-21 | SEK 30.72 | SEK 32.09 | SEK 30.50 | SEK 31.67 | 3,769,801 |
| 2025-11-20 | SEK 32.85 | SEK 32.89 | SEK 30.91 | SEK 31.01 | 3,740,496 |
| 2025-11-19 | SEK 31.81 | SEK 32.78 | SEK 31.66 | SEK 32.51 | 1,881,940 |
| 2025-11-18 | SEK 31.81 | SEK 32.00 | SEK 31.35 | SEK 31.89 | 2,714,172 |
| 2025-11-17 | SEK 33.35 | SEK 33.49 | SEK 31.81 | SEK 32.20 | 3,590,045 |
| 2025-11-14 | SEK 34.90 | SEK 34.90 | SEK 33.14 | SEK 33.28 | 3,906,371 |
| 2025-11-13 | SEK 35.14 | SEK 35.68 | SEK 34.30 | SEK 34.90 | 4,418,229 |
| 2025-11-12 | SEK 35.75 | SEK 36.54 | SEK 34.93 | SEK 35.09 | 5,200,185 |
| 2025-11-11 | SEK 34.00 | SEK 35.97 | SEK 33.80 | SEK 35.75 | 10,360,406 |
| 2025-11-10 | SEK 34.30 | SEK 34.48 | SEK 33.66 | SEK 34.00 | 2,511,375 |
| 2025-11-07 | SEK 33.87 | SEK 35.13 | SEK 33.83 | SEK 34.02 | 3,921,112 |
| 2025-11-06 | SEK 33.88 | SEK 35.46 | SEK 33.03 | SEK 33.72 | 5,628,642 |
| 2025-11-05 | SEK 32.20 | SEK 34.25 | SEK 31.51 | SEK 33.88 | 5,317,945 |
| 2025-11-04 | SEK 33.30 | SEK 33.75 | SEK 32.21 | SEK 32.32 | 4,490,635 |
| 2025-11-03 | SEK 32.97 | SEK 34.15 | SEK 32.97 | SEK 33.95 | 6,152,414 |
| 2025-10-31 | SEK 32.59 | SEK 33.44 | SEK 32.39 | SEK 32.97 | 2,562,051 |
| 2025-10-30 | SEK 32.30 | SEK 32.75 | SEK 31.70 | SEK 32.59 | 3,613,465 |
| 2025-10-29 | SEK 32.40 | SEK 32.75 | SEK 32.06 | SEK 32.34 | 3,114,185 |
| 2025-10-28 | SEK 32.53 | SEK 32.67 | SEK 31.71 | SEK 32.13 | 3,997,620 |
| 2025-10-27 | SEK 31.70 | SEK 33.34 | SEK 31.32 | SEK 32.66 | 10,081,193 |
| 2025-10-24 | SEK 31.67 | SEK 32.78 | SEK 30.10 | SEK 31.70 | 16,029,891 |
| 2025-10-23 | SEK 28.90 | SEK 32.00 | SEK 27.50 | SEK 31.41 | 59,163,012 |
| 2025-10-22 | SEK 23.17 | SEK 23.29 | SEK 22.69 | SEK 22.75 | 7,843,014 |
| 2025-10-21 | SEK 22.49 | SEK 23.19 | SEK 22.32 | SEK 23.17 | 4,305,028 |
| 2025-10-20 | SEK 21.55 | SEK 22.62 | SEK 21.21 | SEK 22.46 | 5,520,227 |
| 2025-10-17 | SEK 21.26 | SEK 21.60 | SEK 20.98 | SEK 21.55 | 3,156,999 |
| 2025-10-16 | SEK 21.00 | SEK 21.75 | SEK 20.56 | SEK 21.61 | 10,106,612 |
| 2025-10-15 | SEK 20.22 | SEK 20.28 | SEK 19.78 | SEK 19.97 | 2,162,009 |
| 2025-10-14 | SEK 20.32 | SEK 20.66 | SEK 19.88 | SEK 19.91 | 3,008,354 |
| 2025-10-13 | SEK 20.22 | SEK 20.48 | SEK 20.12 | SEK 20.34 | 1,932,497 |
| 2025-10-10 | SEK 21.00 | SEK 21.18 | SEK 20.15 | SEK 20.22 | 5,703,486 |
| 2025-10-09 | SEK 20.65 | SEK 21.10 | SEK 20.65 | SEK 20.92 | 2,257,350 |