AB Volvo (publ) (VOLV-A) Price History
Daily open, high, low, close and volume for AB Volvo (publ) (VOLV-A) from 2025-10-13 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | SEK 319.80 | SEK 319.80 | SEK 311.80 | SEK 312.40 | 95,145 |
| 2026-10-21 | SEK 320.20 | SEK 322.60 | SEK 318.00 | SEK 320.60 | 68,627 |
| 2026-10-20 | SEK 320.20 | SEK 322.00 | SEK 315.60 | SEK 320.60 | 63,609 |
| 2026-10-19 | SEK 323.40 | SEK 323.60 | SEK 320.40 | SEK 322.60 | 70,436 |
| 2026-10-16 | SEK 321.80 | SEK 326.80 | SEK 320.20 | SEK 325.00 | 132,365 |
| 2026-10-15 | SEK 318.20 | SEK 320.00 | SEK 316.00 | SEK 319.40 | 183,604 |
| 2026-10-14 | SEK 317.20 | SEK 321.60 | SEK 315.00 | SEK 319.60 | 52,150 |
| 2026-10-13 | SEK 317.60 | SEK 318.40 | SEK 314.80 | SEK 315.60 | 66,757 |
| 2026-10-12 | SEK 317.20 | SEK 318.60 | SEK 316.20 | SEK 317.20 | 80,704 |
| 2026-10-09 | SEK 312.80 | SEK 318.00 | SEK 312.40 | SEK 316.80 | 53,914 |
| 2026-10-08 | SEK 311.40 | SEK 312.20 | SEK 308.80 | SEK 310.20 | 180,985 |
| 2026-10-07 | SEK 313.00 | SEK 318.00 | SEK 312.40 | SEK 313.20 | 192,788 |
| 2026-10-06 | SEK 313.40 | SEK 316.60 | SEK 312.20 | SEK 315.80 | 127,808 |
| 2026-10-05 | SEK 313.20 | SEK 315.20 | SEK 310.00 | SEK 313.20 | 146,122 |
| 2026-10-02 | SEK 318.80 | SEK 321.60 | SEK 313.80 | SEK 315.20 | 67,749 |
| 2026-10-01 | SEK 322.20 | SEK 323.80 | SEK 318.00 | SEK 318.80 | 162,458 |
| 2026-09-30 | SEK 326.00 | SEK 329.00 | SEK 322.80 | SEK 322.80 | 261,777 |
| 2026-09-29 | SEK 327.00 | SEK 329.40 | SEK 324.80 | SEK 324.80 | 222,715 |
| 2026-09-28 | SEK 325.80 | SEK 328.60 | SEK 325.40 | SEK 327.00 | 241,024 |
| 2026-09-25 | SEK 326.00 | SEK 327.00 | SEK 322.00 | SEK 325.40 | 209,642 |
| 2026-09-24 | SEK 325.00 | SEK 326.40 | SEK 321.40 | SEK 321.80 | 243,127 |
| 2026-09-23 | SEK 335.00 | SEK 335.60 | SEK 325.80 | SEK 328.00 | 289,031 |
| 2026-09-22 | SEK 331.80 | SEK 335.00 | SEK 330.40 | SEK 334.40 | 105,921 |
| 2026-09-21 | SEK 334.20 | SEK 336.00 | SEK 327.60 | SEK 331.40 | 137,546 |
| 2026-09-18 | SEK 337.20 | SEK 338.00 | SEK 331.20 | SEK 333.80 | 434,418 |
| 2026-09-17 | SEK 333.00 | SEK 338.20 | SEK 333.00 | SEK 338.00 | 38,470 |
| 2026-09-16 | SEK 331.80 | SEK 334.20 | SEK 330.00 | SEK 333.00 | 50,963 |
| 2026-09-15 | SEK 335.60 | SEK 335.60 | SEK 327.60 | SEK 330.80 | 90,014 |
| 2026-09-14 | SEK 337.80 | SEK 340.40 | SEK 334.40 | SEK 335.00 | 51,826 |
| 2026-09-11 | SEK 339.60 | SEK 341.20 | SEK 338.00 | SEK 340.80 | 61,347 |
| 2026-09-10 | SEK 343.00 | SEK 344.20 | SEK 338.00 | SEK 339.00 | 78,671 |
| 2026-09-09 | SEK 344.80 | SEK 346.60 | SEK 340.80 | SEK 341.60 | 81,991 |
| 2026-09-08 | SEK 348.20 | SEK 351.00 | SEK 345.20 | SEK 346.60 | 82,821 |
| 2026-09-07 | SEK 348.00 | SEK 350.60 | SEK 348.00 | SEK 349.40 | 59,645 |
| 2026-09-04 | SEK 348.80 | SEK 349.00 | SEK 343.40 | SEK 348.60 | 93,958 |
| 2026-09-03 | SEK 339.00 | SEK 349.80 | SEK 334.60 | SEK 349.00 | 141,274 |
| 2026-09-02 | SEK 343.60 | SEK 344.20 | SEK 336.60 | SEK 337.60 | 124,110 |
| 2026-09-01 | SEK 346.60 | SEK 349.80 | SEK 344.00 | SEK 345.80 | 65,032 |
| 2026-08-31 | SEK 348.80 | SEK 350.20 | SEK 345.60 | SEK 346.20 | 64,660 |
| 2026-08-28 | SEK 348.00 | SEK 354.20 | SEK 348.00 | SEK 349.20 | 76,356 |
| 2026-08-27 | SEK 351.40 | SEK 352.80 | SEK 346.20 | SEK 346.20 | 117,444 |
| 2026-08-26 | SEK 350.20 | SEK 354.00 | SEK 349.00 | SEK 351.40 | 35,235 |
| 2026-08-25 | SEK 347.60 | SEK 352.20 | SEK 346.60 | SEK 351.20 | 43,850 |
| 2026-08-24 | SEK 341.80 | SEK 348.40 | SEK 341.60 | SEK 346.60 | 39,889 |
| 2026-08-21 | SEK 340.00 | SEK 343.20 | SEK 339.00 | SEK 342.80 | 57,200 |
| 2026-08-20 | SEK 338.00 | SEK 341.20 | SEK 337.00 | SEK 340.00 | 32,402 |
| 2026-08-19 | SEK 339.60 | SEK 341.60 | SEK 338.00 | SEK 338.40 | 45,334 |
| 2026-08-18 | SEK 341.60 | SEK 345.80 | SEK 339.00 | SEK 339.60 | 40,859 |
| 2026-08-17 | SEK 341.00 | SEK 343.00 | SEK 339.40 | SEK 342.00 | 33,564 |
| 2026-08-14 | SEK 340.80 | SEK 340.80 | SEK 337.40 | SEK 340.20 | 28,775 |
| 2026-08-13 | SEK 343.80 | SEK 345.00 | SEK 339.60 | SEK 339.80 | 69,812 |
| 2026-08-12 | SEK 350.40 | SEK 350.80 | SEK 343.80 | SEK 344.00 | 167,534 |
| 2026-08-11 | SEK 354.20 | SEK 354.80 | SEK 350.00 | SEK 350.40 | 59,826 |
| 2026-08-10 | SEK 356.00 | SEK 357.00 | SEK 353.40 | SEK 354.40 | 58,366 |
| 2026-08-07 | SEK 362.40 | SEK 362.40 | SEK 355.20 | SEK 356.00 | 80,393 |
| 2026-08-06 | SEK 367.00 | SEK 368.20 | SEK 361.80 | SEK 362.60 | 93,347 |
| 2026-08-05 | SEK 372.40 | SEK 374.20 | SEK 362.80 | SEK 366.40 | 99,158 |
| 2026-08-04 | SEK 370.20 | SEK 372.00 | SEK 365.20 | SEK 371.20 | 80,090 |
| 2026-08-03 | SEK 366.40 | SEK 372.00 | SEK 366.40 | SEK 370.20 | 129,030 |
| 2026-07-31 | SEK 366.20 | SEK 370.20 | SEK 363.00 | SEK 365.20 | 57,423 |
| 2026-07-30 | SEK 363.80 | SEK 367.40 | SEK 360.20 | SEK 364.80 | 53,831 |
| 2026-07-29 | SEK 364.80 | SEK 367.20 | SEK 362.60 | SEK 363.80 | 145,220 |
| 2026-07-28 | SEK 356.80 | SEK 364.80 | SEK 356.80 | SEK 364.80 | 80,979 |
| 2026-07-27 | SEK 356.00 | SEK 362.00 | SEK 356.00 | SEK 356.00 | 133,276 |
| 2026-07-24 | SEK 350.80 | SEK 355.80 | SEK 350.80 | SEK 355.00 | 145,734 |
| 2026-07-23 | SEK 349.00 | SEK 354.20 | SEK 346.40 | SEK 351.80 | 85,798 |
| 2026-07-22 | SEK 339.40 | SEK 348.80 | SEK 338.00 | SEK 348.20 | 155,109 |
| 2026-07-21 | SEK 339.60 | SEK 342.20 | SEK 336.60 | SEK 340.00 | 121,536 |
| 2026-07-20 | SEK 339.40 | SEK 345.40 | SEK 337.80 | SEK 339.00 | 120,600 |
| 2026-07-17 | SEK 345.40 | SEK 350.40 | SEK 334.80 | SEK 339.00 | 164,115 |
| 2026-07-16 | SEK 340.20 | SEK 341.20 | SEK 336.00 | SEK 340.60 | 60,304 |
| 2026-07-15 | SEK 336.60 | SEK 341.80 | SEK 335.20 | SEK 337.80 | 60,112 |
| 2026-07-14 | SEK 334.80 | SEK 338.20 | SEK 333.20 | SEK 336.60 | 48,764 |
| 2026-07-13 | SEK 335.20 | SEK 337.00 | SEK 332.80 | SEK 335.40 | 30,409 |
| 2026-07-10 | SEK 334.20 | SEK 340.40 | SEK 333.20 | SEK 337.80 | 97,904 |
| 2026-07-09 | SEK 336.00 | SEK 336.00 | SEK 331.00 | SEK 334.80 | 51,600 |
| 2026-07-08 | SEK 338.40 | SEK 338.40 | SEK 332.20 | SEK 333.20 | 163,687 |
| 2026-07-07 | SEK 341.00 | SEK 344.80 | SEK 339.20 | SEK 339.20 | 102,505 |
| 2026-07-06 | SEK 340.00 | SEK 344.40 | SEK 339.40 | SEK 342.40 | 90,456 |
| 2026-07-03 | SEK 335.20 | SEK 339.20 | SEK 335.20 | SEK 337.80 | 56,995 |
| 2026-07-02 | SEK 326.00 | SEK 335.40 | SEK 324.60 | SEK 332.40 | 90,197 |
| 2026-07-01 | SEK 330.00 | SEK 330.60 | SEK 325.40 | SEK 327.20 | 70,708 |
| 2026-06-30 | SEK 326.00 | SEK 331.40 | SEK 325.60 | SEK 330.20 | 108,479 |
| 2026-06-29 | SEK 324.60 | SEK 326.60 | SEK 321.20 | SEK 323.40 | 43,427 |
| 2026-06-26 | SEK 329.00 | SEK 331.20 | SEK 322.20 | SEK 324.60 | 82,484 |
| 2026-06-25 | SEK 319.20 | SEK 331.80 | SEK 319.00 | SEK 329.60 | 137,347 |
| 2026-06-24 | SEK 317.20 | SEK 319.60 | SEK 314.80 | SEK 318.80 | 132,705 |
| 2026-06-23 | SEK 317.20 | SEK 318.60 | SEK 315.60 | SEK 317.60 | 146,621 |
| 2026-06-22 | SEK 320.60 | SEK 321.20 | SEK 314.40 | SEK 321.20 | 114,547 |
| 2026-06-18 | SEK 319.00 | SEK 321.00 | SEK 316.00 | SEK 320.60 | 330,801 |
| 2026-06-17 | SEK 318.20 | SEK 322.00 | SEK 316.20 | SEK 318.20 | 24,804 |
| 2026-06-16 | SEK 321.00 | SEK 322.60 | SEK 317.20 | SEK 319.00 | 65,224 |
| 2026-06-15 | SEK 323.60 | SEK 325.80 | SEK 319.40 | SEK 319.80 | 75,123 |
| 2026-06-12 | SEK 317.40 | SEK 321.60 | SEK 314.40 | SEK 315.60 | 88,566 |
| 2026-06-11 | SEK 311.00 | SEK 313.40 | SEK 308.40 | SEK 310.60 | 41,904 |
| 2026-06-10 | SEK 319.40 | SEK 323.20 | SEK 305.80 | SEK 306.00 | 145,259 |
| 2026-06-09 | SEK 323.20 | SEK 325.80 | SEK 319.40 | SEK 319.40 | 92,485 |
| 2026-06-08 | SEK 317.00 | SEK 324.00 | SEK 315.80 | SEK 323.20 | 53,375 |
| 2026-06-05 | SEK 325.60 | SEK 325.60 | SEK 321.60 | SEK 322.20 | 56,338 |
| 2026-06-04 | SEK 326.60 | SEK 332.20 | SEK 324.60 | SEK 326.00 | 57,745 |
| 2026-06-03 | SEK 326.60 | SEK 329.60 | SEK 324.40 | SEK 327.60 | 61,420 |
| 2026-06-02 | SEK 317.80 | SEK 328.40 | SEK 317.80 | SEK 327.80 | 69,880 |
| 2026-06-01 | SEK 324.00 | SEK 324.20 | SEK 314.40 | SEK 315.00 | 90,000 |
| 2026-05-29 | SEK 324.40 | SEK 327.60 | SEK 321.80 | SEK 325.40 | 185,412 |
| 2026-05-28 | SEK 323.20 | SEK 324.80 | SEK 319.60 | SEK 323.60 | 64,303 |
| 2026-05-27 | SEK 321.00 | SEK 329.00 | SEK 320.60 | SEK 326.60 | 92,146 |
| 2026-05-26 | SEK 321.20 | SEK 322.80 | SEK 319.80 | SEK 320.60 | 91,697 |
| 2026-05-25 | SEK 318.40 | SEK 323.60 | SEK 318.40 | SEK 322.80 | 39,161 |
| 2026-05-22 | SEK 315.00 | SEK 317.40 | SEK 312.00 | SEK 316.20 | 70,002 |
| 2026-05-21 | SEK 313.00 | SEK 315.20 | SEK 310.80 | SEK 313.40 | 136,064 |
| 2026-05-20 | SEK 309.00 | SEK 315.60 | SEK 308.60 | SEK 312.80 | 134,544 |
| 2026-05-19 | SEK 313.40 | SEK 315.40 | SEK 308.00 | SEK 309.60 | 113,223 |
| 2026-05-18 | SEK 312.60 | SEK 317.40 | SEK 310.60 | SEK 314.00 | 49,121 |
| 2026-05-15 | SEK 320.80 | SEK 322.40 | SEK 314.00 | SEK 316.60 | 66,208 |
| 2026-05-13 | SEK 321.00 | SEK 322.00 | SEK 317.20 | SEK 317.20 | 48,545 |
| 2026-05-12 | SEK 321.60 | SEK 322.20 | SEK 318.60 | SEK 318.60 | 51,215 |
| 2026-05-11 | SEK 322.80 | SEK 324.20 | SEK 319.80 | SEK 323.80 | 59,763 |
| 2026-05-08 | SEK 326.40 | SEK 326.40 | SEK 322.20 | SEK 323.80 | 104,357 |
| 2026-05-07 | SEK 331.20 | SEK 334.80 | SEK 327.60 | SEK 327.60 | 119,677 |
| 2026-05-06 | SEK 321.40 | SEK 332.20 | SEK 321.20 | SEK 330.80 | 192,014 |
| 2026-05-05 | SEK 313.00 | SEK 318.00 | SEK 312.80 | SEK 317.80 | 67,304 |
| 2026-05-04 | SEK 320.00 | SEK 322.20 | SEK 312.40 | SEK 313.20 | 204,567 |
| 2026-04-30 | SEK 314.60 | SEK 320.20 | SEK 312.60 | SEK 318.80 | 92,718 |
| 2026-04-29 | SEK 320.20 | SEK 322.20 | SEK 318.00 | SEK 318.20 | 101,900 |
| 2026-04-28 | SEK 318.80 | SEK 323.60 | SEK 316.80 | SEK 320.20 | 126,196 |
| 2026-04-27 | SEK 321.80 | SEK 324.80 | SEK 318.60 | SEK 318.60 | 120,276 |
| 2026-04-24 | SEK 323.80 | SEK 325.80 | SEK 318.20 | SEK 322.40 | 165,555 |
| 2026-04-23 | SEK 315.60 | SEK 319.00 | SEK 314.40 | SEK 317.80 | 82,362 |
| 2026-04-22 | SEK 322.00 | SEK 322.40 | SEK 318.00 | SEK 318.20 | 71,999 |
| 2026-04-21 | SEK 324.60 | SEK 326.60 | SEK 319.80 | SEK 320.40 | 89,957 |
| 2026-04-20 | SEK 323.40 | SEK 324.40 | SEK 321.80 | SEK 323.60 | 138,631 |
| 2026-04-17 | SEK 316.00 | SEK 328.60 | SEK 315.60 | SEK 328.40 | 95,932 |
| 2026-04-16 | SEK 320.00 | SEK 320.00 | SEK 314.40 | SEK 316.60 | 173,867 |
| 2026-04-15 | SEK 323.00 | SEK 324.00 | SEK 318.80 | SEK 320.00 | 133,899 |
| 2026-04-14 | SEK 323.00 | SEK 325.20 | SEK 321.00 | SEK 323.40 | 155,784 |
| 2026-04-13 | SEK 320.60 | SEK 322.80 | SEK 318.80 | SEK 321.40 | 173,890 |
| 2026-04-10 | SEK 321.00 | SEK 327.60 | SEK 320.80 | SEK 326.40 | 197,742 |
| 2026-04-09 | SEK 316.60 | SEK 321.80 | SEK 315.00 | SEK 321.80 | 232,910 |
| 2026-04-08 | SEK 326.00 | SEK 332.20 | SEK 325.00 | SEK 332.20 | 256,959 |
| 2026-04-07 | SEK 312.80 | SEK 315.00 | SEK 306.60 | SEK 308.80 | 217,462 |
| 2026-04-02 | SEK 307.60 | SEK 311.60 | SEK 306.60 | SEK 309.00 | 116,935 |
| 2026-04-01 | SEK 313.20 | SEK 315.60 | SEK 310.00 | SEK 314.80 | 236,944 |
| 2026-03-31 | SEK 300.80 | SEK 306.40 | SEK 299.20 | SEK 304.60 | 104,484 |
| 2026-03-30 | SEK 298.20 | SEK 301.60 | SEK 296.40 | SEK 300.00 | 63,467 |
| 2026-03-27 | SEK 300.00 | SEK 301.80 | SEK 296.40 | SEK 299.80 | 58,289 |
| 2026-03-26 | SEK 302.40 | SEK 303.60 | SEK 299.00 | SEK 300.00 | 153,694 |
| 2026-03-25 | SEK 303.20 | SEK 306.20 | SEK 301.60 | SEK 303.80 | 256,295 |
| 2026-03-24 | SEK 297.40 | SEK 299.40 | SEK 292.40 | SEK 299.40 | 118,298 |
| 2026-03-23 | SEK 277.00 | SEK 300.60 | SEK 276.60 | SEK 297.20 | 227,489 |
| 2026-03-20 | SEK 297.60 | SEK 297.80 | SEK 286.80 | SEK 287.00 | 388,693 |
| 2026-03-19 | SEK 306.00 | SEK 306.20 | SEK 293.80 | SEK 294.40 | 216,994 |
| 2026-03-18 | SEK 318.00 | SEK 320.20 | SEK 308.00 | SEK 312.20 | 237,036 |
| 2026-03-17 | SEK 320.60 | SEK 324.40 | SEK 319.80 | SEK 320.00 | 349,915 |
| 2026-03-16 | SEK 324.20 | SEK 325.00 | SEK 320.20 | SEK 320.60 | 114,076 |
| 2026-03-13 | SEK 330.00 | SEK 332.00 | SEK 324.40 | SEK 324.60 | 302,746 |
| 2026-03-12 | SEK 331.00 | SEK 334.40 | SEK 328.20 | SEK 333.60 | 72,430 |
| 2026-03-11 | SEK 332.00 | SEK 333.40 | SEK 327.80 | SEK 331.60 | 101,718 |
| 2026-03-10 | SEK 330.40 | SEK 335.20 | SEK 329.60 | SEK 333.60 | 102,191 |
| 2026-03-09 | SEK 318.80 | SEK 324.20 | SEK 316.00 | SEK 321.40 | 164,531 |
| 2026-03-06 | SEK 335.00 | SEK 337.00 | SEK 326.00 | SEK 328.80 | 141,058 |
| 2026-03-05 | SEK 339.40 | SEK 342.40 | SEK 335.20 | SEK 335.60 | 82,120 |
| 2026-03-04 | SEK 335.00 | SEK 343.00 | SEK 334.20 | SEK 339.80 | 158,822 |
| 2026-03-03 | SEK 341.80 | SEK 341.80 | SEK 329.20 | SEK 332.00 | 106,599 |
| 2026-03-02 | SEK 341.80 | SEK 345.20 | SEK 339.40 | SEK 344.00 | 159,264 |
| 2026-02-27 | SEK 350.00 | SEK 352.00 | SEK 348.60 | SEK 352.00 | 81,800 |
| 2026-02-26 | SEK 349.60 | SEK 353.60 | SEK 349.20 | SEK 349.80 | 105,119 |
| 2026-02-25 | SEK 351.80 | SEK 353.60 | SEK 349.40 | SEK 349.40 | 117,729 |
| 2026-02-24 | SEK 349.20 | SEK 353.00 | SEK 349.20 | SEK 352.60 | 81,295 |
| 2026-02-23 | SEK 351.20 | SEK 352.20 | SEK 348.40 | SEK 349.60 | 56,050 |
| 2026-02-20 | SEK 348.20 | SEK 351.40 | SEK 346.20 | SEK 350.40 | 73,150 |
| 2026-02-19 | SEK 345.00 | SEK 347.60 | SEK 342.80 | SEK 346.20 | 47,863 |
| 2026-02-18 | SEK 341.60 | SEK 345.60 | SEK 341.40 | SEK 345.40 | 80,627 |
| 2026-02-17 | SEK 342.60 | SEK 343.20 | SEK 338.60 | SEK 341.20 | 52,848 |
| 2026-02-16 | SEK 343.20 | SEK 344.80 | SEK 342.20 | SEK 343.00 | 58,651 |
| 2026-02-13 | SEK 349.00 | SEK 349.00 | SEK 339.20 | SEK 343.20 | 139,622 |
| 2026-02-12 | SEK 349.40 | SEK 353.60 | SEK 348.20 | SEK 348.20 | 110,693 |
| 2026-02-11 | SEK 344.20 | SEK 350.60 | SEK 343.40 | SEK 348.20 | 129,371 |
| 2026-02-10 | SEK 342.60 | SEK 343.80 | SEK 341.80 | SEK 342.80 | 37,927 |
| 2026-02-09 | SEK 346.20 | SEK 346.40 | SEK 339.80 | SEK 342.60 | 64,161 |
| 2026-02-06 | SEK 346.00 | SEK 347.20 | SEK 343.00 | SEK 346.20 | 113,941 |
| 2026-02-05 | SEK 347.20 | SEK 348.40 | SEK 344.00 | SEK 346.40 | 82,044 |
| 2026-02-04 | SEK 341.20 | SEK 351.80 | SEK 341.20 | SEK 348.20 | 243,801 |
| 2026-02-03 | SEK 333.20 | SEK 341.20 | SEK 333.20 | SEK 341.20 | 127,315 |
| 2026-02-02 | SEK 321.80 | SEK 331.20 | SEK 320.60 | SEK 330.60 | 78,855 |
| 2026-01-30 | SEK 323.00 | SEK 324.20 | SEK 320.80 | SEK 324.00 | 84,884 |
| 2026-01-29 | SEK 325.00 | SEK 327.40 | SEK 321.00 | SEK 323.00 | 68,530 |
| 2026-01-28 | SEK 317.40 | SEK 326.20 | SEK 317.00 | SEK 323.80 | 113,299 |
| 2026-01-27 | SEK 316.20 | SEK 318.00 | SEK 314.80 | SEK 315.20 | 75,541 |
| 2026-01-26 | SEK 315.40 | SEK 317.40 | SEK 313.80 | SEK 316.00 | 69,969 |
| 2026-01-23 | SEK 315.80 | SEK 316.80 | SEK 314.00 | SEK 315.40 | 50,333 |
| 2026-01-22 | SEK 316.00 | SEK 318.00 | SEK 314.80 | SEK 316.20 | 87,599 |
| 2026-01-21 | SEK 304.00 | SEK 311.60 | SEK 303.80 | SEK 311.60 | 95,291 |
| 2026-01-20 | SEK 305.20 | SEK 305.80 | SEK 301.40 | SEK 304.80 | 70,413 |
| 2026-01-19 | SEK 305.60 | SEK 308.40 | SEK 303.00 | SEK 307.20 | 156,031 |
| 2026-01-16 | SEK 314.60 | SEK 314.60 | SEK 310.20 | SEK 312.40 | 108,152 |
| 2026-01-15 | SEK 310.80 | SEK 316.00 | SEK 310.80 | SEK 315.80 | 103,640 |
| 2026-01-14 | SEK 308.00 | SEK 311.40 | SEK 306.40 | SEK 308.00 | 57,082 |
| 2026-01-13 | SEK 307.40 | SEK 308.00 | SEK 303.20 | SEK 308.00 | 176,338 |
| 2026-01-12 | SEK 308.60 | SEK 311.60 | SEK 307.20 | SEK 310.40 | 123,474 |
| 2026-01-09 | SEK 306.80 | SEK 310.40 | SEK 304.20 | SEK 309.00 | 104,463 |
| 2026-01-08 | SEK 308.00 | SEK 308.40 | SEK 303.60 | SEK 306.80 | 106,156 |
| 2026-01-07 | SEK 302.80 | SEK 308.20 | SEK 302.80 | SEK 305.20 | 169,783 |
| 2026-01-05 | SEK 297.60 | SEK 302.00 | SEK 297.00 | SEK 298.20 | 62,536 |
| 2026-01-02 | SEK 296.60 | SEK 297.60 | SEK 294.60 | SEK 297.60 | 85,619 |
| 2025-12-30 | SEK 294.00 | SEK 297.00 | SEK 293.80 | SEK 296.40 | 39,515 |
| 2025-12-29 | SEK 292.60 | SEK 295.80 | SEK 292.60 | SEK 294.20 | 60,750 |
| 2025-12-23 | SEK 293.00 | SEK 293.40 | SEK 291.80 | SEK 292.40 | 39,458 |
| 2025-12-22 | SEK 294.40 | SEK 295.80 | SEK 292.60 | SEK 293.20 | 84,568 |
| 2025-12-19 | SEK 293.40 | SEK 296.00 | SEK 293.40 | SEK 293.80 | 147,010 |
| 2025-12-18 | SEK 290.00 | SEK 295.40 | SEK 290.00 | SEK 295.40 | 63,828 |
| 2025-12-17 | SEK 292.60 | SEK 294.20 | SEK 290.60 | SEK 290.80 | 45,141 |
| 2025-12-16 | SEK 293.80 | SEK 297.00 | SEK 292.00 | SEK 292.20 | 50,007 |
| 2025-12-15 | SEK 296.60 | SEK 297.40 | SEK 294.60 | SEK 296.00 | 69,189 |
| 2025-12-12 | SEK 296.20 | SEK 300.00 | SEK 296.00 | SEK 297.00 | 87,103 |
| 2025-12-11 | SEK 291.00 | SEK 297.60 | SEK 290.00 | SEK 296.00 | 83,668 |
| 2025-12-10 | SEK 290.00 | SEK 290.60 | SEK 288.20 | SEK 290.00 | 49,104 |
| 2025-12-09 | SEK 294.20 | SEK 294.40 | SEK 288.60 | SEK 290.00 | 124,415 |
| 2025-12-08 | SEK 295.80 | SEK 297.60 | SEK 294.60 | SEK 296.80 | 53,762 |
| 2025-12-05 | SEK 293.60 | SEK 297.60 | SEK 293.00 | SEK 296.80 | 102,501 |
| 2025-12-04 | SEK 282.00 | SEK 289.80 | SEK 280.80 | SEK 289.00 | 135,244 |
| 2025-12-03 | SEK 281.00 | SEK 282.80 | SEK 278.00 | SEK 279.60 | 84,561 |
| 2025-12-02 | SEK 283.60 | SEK 283.80 | SEK 281.60 | SEK 282.80 | 120,596 |
| 2025-12-01 | SEK 281.80 | SEK 283.80 | SEK 280.40 | SEK 283.20 | 135,674 |
| 2025-11-28 | SEK 284.60 | SEK 284.80 | SEK 281.80 | SEK 283.40 | 105,549 |
| 2025-11-27 | SEK 282.00 | SEK 286.00 | SEK 281.80 | SEK 285.00 | 74,913 |
| 2025-11-26 | SEK 282.60 | SEK 285.20 | SEK 282.20 | SEK 283.60 | 85,655 |
| 2025-11-25 | SEK 276.60 | SEK 282.80 | SEK 275.20 | SEK 281.60 | 74,546 |
| 2025-11-24 | SEK 272.00 | SEK 277.20 | SEK 272.00 | SEK 274.40 | 78,502 |
| 2025-11-21 | SEK 262.40 | SEK 269.00 | SEK 261.00 | SEK 269.00 | 47,096 |
| 2025-11-20 | SEK 270.20 | SEK 270.20 | SEK 264.60 | SEK 266.40 | 64,346 |
| 2025-11-19 | SEK 261.20 | SEK 269.60 | SEK 261.20 | SEK 267.80 | 61,733 |
| 2025-11-18 | SEK 262.60 | SEK 262.60 | SEK 255.40 | SEK 260.80 | 61,238 |
| 2025-11-17 | SEK 266.00 | SEK 267.00 | SEK 264.20 | SEK 264.20 | 66,862 |
| 2025-11-14 | SEK 266.60 | SEK 266.60 | SEK 262.60 | SEK 266.60 | 70,060 |
| 2025-11-13 | SEK 269.00 | SEK 270.00 | SEK 268.20 | SEK 268.20 | 50,713 |
| 2025-11-12 | SEK 268.80 | SEK 270.20 | SEK 267.80 | SEK 269.00 | 72,557 |
| 2025-11-11 | SEK 264.80 | SEK 268.60 | SEK 264.80 | SEK 268.20 | 47,521 |
| 2025-11-10 | SEK 264.00 | SEK 266.00 | SEK 263.60 | SEK 264.20 | 39,137 |
| 2025-11-07 | SEK 262.40 | SEK 264.60 | SEK 258.20 | SEK 261.00 | 65,570 |
| 2025-11-06 | SEK 264.20 | SEK 265.80 | SEK 261.20 | SEK 261.40 | 43,731 |
| 2025-11-05 | SEK 257.20 | SEK 264.60 | SEK 256.40 | SEK 263.80 | 59,095 |
| 2025-11-04 | SEK 254.80 | SEK 260.80 | SEK 254.80 | SEK 258.40 | 58,774 |
| 2025-11-03 | SEK 260.60 | SEK 263.20 | SEK 258.40 | SEK 258.40 | 37,420 |
| 2025-10-31 | SEK 261.60 | SEK 261.60 | SEK 260.00 | SEK 261.40 | 26,201 |
| 2025-10-30 | SEK 262.60 | SEK 263.00 | SEK 261.00 | SEK 261.60 | 35,331 |
| 2025-10-29 | SEK 260.40 | SEK 264.20 | SEK 259.60 | SEK 262.60 | 42,103 |
| 2025-10-28 | SEK 261.00 | SEK 261.00 | SEK 259.20 | SEK 260.80 | 56,978 |
| 2025-10-27 | SEK 261.60 | SEK 262.60 | SEK 260.40 | SEK 261.20 | 44,248 |
| 2025-10-24 | SEK 259.00 | SEK 261.00 | SEK 258.80 | SEK 261.00 | 68,704 |
| 2025-10-23 | SEK 256.20 | SEK 260.20 | SEK 256.00 | SEK 258.40 | 211,430 |
| 2025-10-22 | SEK 258.60 | SEK 260.00 | SEK 255.80 | SEK 257.20 | 129,654 |
| 2025-10-21 | SEK 255.60 | SEK 259.80 | SEK 254.40 | SEK 258.60 | 104,497 |
| 2025-10-20 | SEK 249.80 | SEK 256.60 | SEK 249.20 | SEK 255.80 | 117,900 |
| 2025-10-17 | SEK 250.60 | SEK 257.40 | SEK 245.20 | SEK 248.40 | 471,136 |
| 2025-10-16 | SEK 265.40 | SEK 268.40 | SEK 264.60 | SEK 268.40 | 103,658 |
| 2025-10-15 | SEK 267.20 | SEK 267.20 | SEK 264.00 | SEK 265.60 | 132,410 |
| 2025-10-14 | SEK 263.40 | SEK 265.80 | SEK 262.40 | SEK 264.80 | 117,479 |
| 2025-10-13 | SEK 268.00 | SEK 269.80 | SEK 261.20 | SEK 265.40 | 159,337 |