AB Volvo (publ) (0HTP) Price History
Daily open, high, low, close and volume for AB Volvo (publ) (0HTP) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | SEK 319.15 | SEK 319.15 | SEK 311.35 | SEK 311.85 | 618,023 |
| 2026-10-21 | SEK 320.10 | SEK 322.35 | SEK 318.20 | SEK 320.10 | 292,827 |
| 2026-10-20 | SEK 319.60 | SEK 321.60 | SEK 315.45 | SEK 319.80 | 662,206 |
| 2026-10-19 | SEK 322.35 | SEK 325.40 | SEK 320.00 | SEK 322.35 | 225,998 |
| 2026-10-16 | SEK 320.70 | SEK 326.45 | SEK 320.60 | SEK 324.10 | 1,192,116 |
| 2026-10-15 | SEK 318.20 | SEK 319.85 | SEK 316.20 | SEK 318.20 | 2,238,334 |
| 2026-10-14 | SEK 315.45 | SEK 321.00 | SEK 315.30 | SEK 318.80 | 573,694 |
| 2026-10-13 | SEK 317.05 | SEK 317.60 | SEK 314.15 | SEK 317.05 | 1,463,087 |
| 2026-10-12 | SEK 317.80 | SEK 317.60 | SEK 315.20 | SEK 317.80 | 393,536 |
| 2026-10-09 | SEK 311.40 | SEK 317.20 | SEK 311.85 | SEK 314.60 | 97,914 |
| 2026-10-08 | SEK 311.15 | SEK 312.20 | SEK 308.20 | SEK 311.15 | 989,749 |
| 2026-10-07 | SEK 312.75 | SEK 319.40 | SEK 311.60 | SEK 313.55 | 988,147 |
| 2026-10-06 | SEK 313.65 | SEK 316.40 | SEK 313.50 | SEK 313.65 | 796,982 |
| 2026-10-05 | SEK 311.30 | SEK 314.75 | SEK 310.15 | SEK 314.55 | 2,878,206 |
| 2026-10-02 | SEK 319.80 | SEK 320.90 | SEK 313.10 | SEK 315.90 | 920,148 |
| 2026-10-01 | SEK 321.35 | SEK 323.50 | SEK 317.85 | SEK 317.95 | 1,131,404 |
| 2026-09-30 | SEK 325.85 | SEK 328.50 | SEK 322.60 | SEK 325.85 | 1,126,922 |
| 2026-09-29 | SEK 327.45 | SEK 329.10 | SEK 324.10 | SEK 327.45 | 2,093,382 |
| 2026-09-28 | SEK 326.65 | SEK 328.60 | SEK 325.55 | SEK 326.65 | 362,116 |
| 2026-09-25 | SEK 324.30 | SEK 326.75 | SEK 321.90 | SEK 324.30 | 145,755 |
| 2026-09-24 | SEK 325.70 | SEK 325.70 | SEK 321.50 | SEK 322.10 | 1,141,523 |
| 2026-09-23 | SEK 335.45 | SEK 333.95 | SEK 326.00 | SEK 328.25 | 180,509 |
| 2026-09-22 | SEK 333.30 | SEK 334.95 | SEK 330.40 | SEK 333.30 | 522,993 |
| 2026-09-21 | SEK 334.55 | SEK 334.80 | SEK 327.50 | SEK 330.50 | 125,260 |
| 2026-09-18 | SEK 337.45 | SEK 337.90 | SEK 331.60 | SEK 333.85 | 122,022 |
| 2026-09-17 | SEK 334.55 | SEK 338.35 | SEK 334.15 | SEK 338.10 | 3,690,163 |
| 2026-09-16 | SEK 332.35 | SEK 334.20 | SEK 330.00 | SEK 333.15 | 219,643 |
| 2026-09-15 | SEK 333.05 | SEK 335.00 | SEK 327.45 | SEK 331.25 | 311,278 |
| 2026-09-14 | SEK 337.00 | SEK 340.80 | SEK 334.20 | SEK 337.00 | 242,926 |
| 2026-09-11 | SEK 341.00 | SEK 341.00 | SEK 338.20 | SEK 341.00 | 720,321 |
| 2026-09-10 | SEK 342.60 | SEK 343.80 | SEK 337.85 | SEK 338.95 | 954,530 |
| 2026-09-09 | SEK 343.60 | SEK 346.40 | SEK 340.60 | SEK 343.60 | 362,240 |
| 2026-09-08 | SEK 347.70 | SEK 351.00 | SEK 345.20 | SEK 347.50 | 2,109,662 |
| 2026-09-07 | SEK 348.10 | SEK 350.70 | SEK 347.90 | SEK 348.10 | 5,290,389 |
| 2026-09-04 | SEK 348.50 | SEK 349.00 | SEK 341.65 | SEK 348.35 | 122,623 |
| 2026-09-03 | SEK 338.10 | SEK 349.55 | SEK 334.50 | SEK 348.45 | 2,467,334 |
| 2026-09-02 | SEK 343.20 | SEK 342.50 | SEK 336.50 | SEK 336.95 | 2,125,757 |
| 2026-09-01 | SEK 347.75 | SEK 349.70 | SEK 344.00 | SEK 344.05 | 251,207 |
| 2026-08-28 | SEK 350.70 | SEK 354.00 | SEK 348.20 | SEK 350.70 | 130,913 |
| 2026-08-27 | SEK 351.50 | SEK 352.60 | SEK 346.20 | SEK 347.85 | 202,827 |
| 2026-08-26 | SEK 350.40 | SEK 353.60 | SEK 348.90 | SEK 350.40 | 118,896 |
| 2026-08-25 | SEK 348.15 | SEK 352.00 | SEK 347.10 | SEK 351.75 | 2,568,355 |
| 2026-08-24 | SEK 341.55 | SEK 348.05 | SEK 341.30 | SEK 345.15 | 480,586 |
| 2026-08-21 | SEK 340.45 | SEK 343.25 | SEK 339.20 | SEK 340.45 | 5,725,676 |
| 2026-08-20 | SEK 337.65 | SEK 341.00 | SEK 337.70 | SEK 337.65 | 288,646 |
| 2026-08-19 | SEK 340.25 | SEK 341.45 | SEK 338.00 | SEK 340.25 | 982,506 |
| 2026-08-18 | SEK 341.35 | SEK 345.10 | SEK 339.15 | SEK 342.15 | 321,652 |
| 2026-08-17 | SEK 341.00 | SEK 342.70 | SEK 339.50 | SEK 341.00 | 2,884,620 |
| 2026-08-14 | SEK 340.75 | SEK 341.00 | SEK 337.10 | SEK 340.75 | 4,213,407 |
| 2026-08-13 | SEK 343.75 | SEK 344.60 | SEK 339.30 | SEK 340.20 | 1,497,910 |
| 2026-08-12 | SEK 351.10 | SEK 351.00 | SEK 343.20 | SEK 343.95 | 623,653 |
| 2026-08-11 | SEK 354.25 | SEK 354.25 | SEK 349.90 | SEK 350.85 | 297,285 |
| 2026-08-10 | SEK 355.40 | SEK 356.80 | SEK 353.00 | SEK 356.40 | 187,953 |
| 2026-08-07 | SEK 359.55 | SEK 361.00 | SEK 354.95 | SEK 355.45 | 719,506 |
| 2026-08-06 | SEK 367.55 | SEK 367.70 | SEK 361.90 | SEK 363.70 | 934,580 |
| 2026-08-05 | SEK 372.40 | SEK 374.50 | SEK 362.75 | SEK 364.55 | 595,199 |
| 2026-08-04 | SEK 371.05 | SEK 372.00 | SEK 365.15 | SEK 370.10 | 261,505 |
| 2026-08-03 | SEK 366.65 | SEK 371.35 | SEK 366.20 | SEK 370.55 | 788,630 |
| 2026-07-31 | SEK 366.00 | SEK 370.00 | SEK 363.40 | SEK 366.65 | 237,613 |
| 2026-07-30 | SEK 364.50 | SEK 367.40 | SEK 360.10 | SEK 367.55 | 244,291 |
| 2026-07-29 | SEK 364.25 | SEK 367.20 | SEK 362.40 | SEK 364.25 | 285,251 |
| 2026-07-28 | SEK 357.45 | SEK 364.70 | SEK 357.40 | SEK 361.10 | 695,517 |
| 2026-07-27 | SEK 356.35 | SEK 361.70 | SEK 355.50 | SEK 359.90 | 138,395 |
| 2026-07-24 | SEK 351.95 | SEK 355.80 | SEK 351.40 | SEK 355.70 | 1,036,919 |
| 2026-07-23 | SEK 348.50 | SEK 353.95 | SEK 346.60 | SEK 352.50 | 404,711 |
| 2026-07-22 | SEK 339.45 | SEK 348.75 | SEK 338.30 | SEK 346.65 | 309,198 |
| 2026-07-21 | SEK 340.45 | SEK 341.10 | SEK 336.70 | SEK 339.95 | 414,395 |
| 2026-07-20 | SEK 339.35 | SEK 345.60 | SEK 338.60 | SEK 339.50 | 519,757 |
| 2026-07-17 | SEK 345.45 | SEK 350.50 | SEK 334.50 | SEK 338.40 | 821,086 |
| 2026-07-16 | SEK 340.65 | SEK 341.25 | SEK 336.10 | SEK 339.70 | 270,114 |
| 2026-07-15 | SEK 337.95 | SEK 341.60 | SEK 335.10 | SEK 340.60 | 4,624,303 |
| 2026-07-14 | SEK 334.45 | SEK 338.35 | SEK 333.20 | SEK 337.80 | 2,994,447 |
| 2026-07-13 | SEK 334.20 | SEK 337.10 | SEK 332.75 | SEK 334.20 | 96,505 |
| 2026-07-10 | SEK 334.40 | SEK 340.55 | SEK 333.35 | SEK 337.95 | 127,300 |
| 2026-07-09 | SEK 337.15 | SEK 336.80 | SEK 330.90 | SEK 331.70 | 851,415 |
| 2026-07-08 | SEK 337.75 | SEK 338.40 | SEK 332.20 | SEK 334.10 | 569,116 |
| 2026-07-07 | SEK 341.35 | SEK 344.95 | SEK 340.20 | SEK 341.25 | 183,571 |
| 2026-07-06 | SEK 340.25 | SEK 344.50 | SEK 340.30 | SEK 344.10 | 233,833 |
| 2026-07-03 | SEK 336.50 | SEK 339.30 | SEK 335.60 | SEK 336.50 | 173,886 |
| 2026-07-02 | SEK 325.80 | SEK 335.20 | SEK 325.00 | SEK 332.30 | 78,475 |
| 2026-07-01 | SEK 329.65 | SEK 329.80 | SEK 325.85 | SEK 326.20 | 204,223 |
| 2026-06-30 | SEK 325.05 | SEK 331.50 | SEK 325.85 | SEK 328.70 | 343,365 |
| 2026-06-29 | SEK 325.45 | SEK 325.00 | SEK 321.20 | SEK 321.70 | 137,504 |
| 2026-06-26 | SEK 327.60 | SEK 331.40 | SEK 321.90 | SEK 324.45 | 303,048 |
| 2026-06-25 | SEK 319.85 | SEK 332.00 | SEK 319.40 | SEK 329.95 | 1,598,559 |
| 2026-06-24 | SEK 317.45 | SEK 319.55 | SEK 314.80 | SEK 317.45 | 339,204 |
| 2026-06-23 | SEK 316.60 | SEK 318.50 | SEK 315.50 | SEK 316.60 | 208,014 |
| 2026-06-22 | SEK 321.05 | SEK 321.50 | SEK 314.40 | SEK 320.20 | 587,297 |
| 2026-06-19 | SEK 319.90 | SEK 319.90 | SEK 319.90 | SEK 319.90 | 0 |
| 2026-06-18 | SEK 319.15 | SEK 321.60 | SEK 315.90 | SEK 319.90 | 355,634 |
| 2026-06-17 | SEK 318.65 | SEK 321.90 | SEK 316.80 | SEK 318.65 | 963,175 |
| 2026-06-16 | SEK 321.15 | SEK 322.40 | SEK 317.05 | SEK 317.80 | 260,654 |
| 2026-06-15 | SEK 322.90 | SEK 325.70 | SEK 319.10 | SEK 319.10 | 368,088 |
| 2026-06-12 | SEK 316.35 | SEK 321.50 | SEK 314.40 | SEK 316.45 | 453,439 |
| 2026-06-11 | SEK 310.15 | SEK 313.55 | SEK 309.50 | SEK 310.60 | 297,913 |
| 2026-06-10 | SEK 319.50 | SEK 322.65 | SEK 305.55 | SEK 305.60 | 828,163 |
| 2026-06-09 | SEK 323.05 | SEK 325.70 | SEK 318.90 | SEK 323.05 | 204,047 |
| 2026-06-08 | SEK 317.20 | SEK 323.90 | SEK 316.00 | SEK 323.55 | 296,531 |
| 2026-06-05 | SEK 325.40 | SEK 325.20 | SEK 321.50 | SEK 321.90 | 232,708 |
| 2026-06-04 | SEK 327.30 | SEK 332.20 | SEK 324.15 | SEK 327.30 | 227,501 |
| 2026-06-03 | SEK 326.30 | SEK 327.80 | SEK 324.10 | SEK 326.30 | 522,446 |
| 2026-06-02 | SEK 319.50 | SEK 328.30 | SEK 320.70 | SEK 326.20 | 145,521 |
| 2026-06-01 | SEK 323.75 | SEK 326.90 | SEK 314.10 | SEK 316.95 | 183,956 |
| 2026-05-29 | SEK 324.35 | SEK 327.30 | SEK 322.00 | SEK 324.35 | 505,634 |
| 2026-05-28 | SEK 322.55 | SEK 324.40 | SEK 319.50 | SEK 322.55 | 224,634 |
| 2026-05-27 | SEK 320.75 | SEK 328.20 | SEK 320.70 | SEK 324.80 | 144,146 |
| 2026-05-26 | SEK 320.75 | SEK 322.30 | SEK 319.60 | SEK 320.75 | 534,273 |
| 2026-05-22 | SEK 314.55 | SEK 317.40 | SEK 311.70 | SEK 314.55 | 249,934 |
| 2026-05-21 | SEK 313.35 | SEK 314.90 | SEK 310.60 | SEK 313.35 | 4,484,974 |
| 2026-05-20 | SEK 308.70 | SEK 314.50 | SEK 308.50 | SEK 315.15 | 65,564 |
| 2026-05-19 | SEK 312.55 | SEK 314.90 | SEK 308.10 | SEK 309.10 | 154,641 |
| 2026-05-18 | SEK 313.10 | SEK 317.10 | SEK 311.05 | SEK 316.30 | 535,756 |
| 2026-05-15 | SEK 322.80 | SEK 322.00 | SEK 313.95 | SEK 314.40 | 4,574,031 |
| 2026-05-14 | SEK 321.00 | SEK 321.00 | SEK 321.00 | SEK 321.00 | 0 |
| 2026-05-13 | SEK 320.60 | SEK 321.40 | SEK 317.25 | SEK 321.00 | 2,118,264 |
| 2026-05-12 | SEK 321.00 | SEK 322.00 | SEK 318.30 | SEK 321.00 | 1,409,270 |
| 2026-05-11 | SEK 322.35 | SEK 324.20 | SEK 319.70 | SEK 322.35 | 738,096 |
| 2026-05-08 | SEK 325.00 | SEK 324.80 | SEK 322.15 | SEK 323.40 | 2,432,630 |
| 2026-05-07 | SEK 331.75 | SEK 334.60 | SEK 327.65 | SEK 328.15 | 1,572,870 |
| 2026-05-06 | SEK 321.45 | SEK 332.45 | SEK 321.30 | SEK 331.60 | 4,461,620 |
| 2026-05-05 | SEK 313.35 | SEK 318.00 | SEK 312.80 | SEK 316.90 | 5,693,536 |
| 2026-05-01 | SEK 318.40 | SEK 318.40 | SEK 318.40 | SEK 318.40 | 0 |
| 2026-04-30 | SEK 313.95 | SEK 319.90 | SEK 313.15 | SEK 318.40 | 3,298,951 |
| 2026-04-29 | SEK 320.10 | SEK 321.90 | SEK 317.90 | SEK 320.10 | 207,592 |
| 2026-04-28 | SEK 319.45 | SEK 323.90 | SEK 316.80 | SEK 319.50 | 9,943,917 |
| 2026-04-27 | SEK 321.75 | SEK 324.80 | SEK 318.60 | SEK 321.75 | 315,427 |
| 2026-04-24 | SEK 325.15 | SEK 325.90 | SEK 318.40 | SEK 321.75 | 19,424,981 |
| 2026-04-23 | SEK 314.60 | SEK 318.90 | SEK 314.35 | SEK 318.00 | 231,416 |
| 2026-04-22 | SEK 322.00 | SEK 321.90 | SEK 317.60 | SEK 318.20 | 71,893 |
| 2026-04-21 | SEK 324.20 | SEK 326.50 | SEK 319.70 | SEK 320.75 | 12,579,612 |
| 2026-04-20 | SEK 323.95 | SEK 324.40 | SEK 321.50 | SEK 322.75 | 2,634,890 |
| 2026-04-17 | SEK 315.95 | SEK 328.70 | SEK 315.50 | SEK 325.95 | 8,609,139 |
| 2026-04-16 | SEK 318.60 | SEK 317.70 | SEK 314.40 | SEK 314.40 | 158,524 |
| 2026-04-15 | SEK 322.50 | SEK 323.70 | SEK 318.60 | SEK 321.90 | 1,320,231 |
| 2026-04-14 | SEK 324.20 | SEK 325.25 | SEK 320.95 | SEK 324.20 | 140,892 |
| 2026-04-13 | SEK 320.30 | SEK 322.70 | SEK 318.95 | SEK 320.30 | 264,471 |
| 2026-04-10 | SEK 322.15 | SEK 327.60 | SEK 320.90 | SEK 324.65 | 4,769,857 |
| 2026-04-09 | SEK 316.25 | SEK 322.40 | SEK 315.20 | SEK 319.20 | 594,443 |
| 2026-04-08 | SEK 326.10 | SEK 332.60 | SEK 325.20 | SEK 330.15 | 754,772 |
| 2026-04-07 | SEK 313.30 | SEK 314.90 | SEK 306.70 | SEK 309.80 | 6,233,482 |
| 2026-04-02 | SEK 306.75 | SEK 311.40 | SEK 307.00 | SEK 311.70 | 4,417,323 |
| 2026-04-01 | SEK 313.25 | SEK 315.50 | SEK 310.00 | SEK 311.70 | 13,959,786 |
| 2026-03-31 | SEK 300.85 | SEK 306.55 | SEK 299.10 | SEK 303.95 | 4,685,967 |
| 2026-03-30 | SEK 297.80 | SEK 301.90 | SEK 296.90 | SEK 300.95 | 3,396,218 |
| 2026-03-27 | SEK 300.70 | SEK 301.50 | SEK 296.50 | SEK 299.90 | 9,814,503 |
| 2026-03-26 | SEK 302.15 | SEK 303.45 | SEK 299.25 | SEK 302.15 | 651,422 |
| 2026-03-25 | SEK 303.35 | SEK 306.40 | SEK 301.80 | SEK 303.35 | 404,882 |
| 2026-03-24 | SEK 298.20 | SEK 299.80 | SEK 292.65 | SEK 297.90 | 344,495 |
| 2026-03-23 | SEK 277.35 | SEK 300.90 | SEK 276.65 | SEK 298.05 | 630,246 |
| 2026-03-20 | SEK 297.70 | SEK 297.70 | SEK 287.30 | SEK 287.45 | 277,937 |
| 2026-03-19 | SEK 306.15 | SEK 306.40 | SEK 294.20 | SEK 296.60 | 1,027,942 |
| 2026-03-18 | SEK 317.80 | SEK 320.30 | SEK 308.20 | SEK 311.20 | 708,219 |
| 2026-03-17 | SEK 321.35 | SEK 324.45 | SEK 319.60 | SEK 321.35 | 655,262 |
| 2026-03-16 | SEK 324.75 | SEK 324.60 | SEK 320.20 | SEK 320.90 | 1,122,102 |
| 2026-03-13 | SEK 329.55 | SEK 332.40 | SEK 324.50 | SEK 325.80 | 1,046,713 |
| 2026-03-12 | SEK 330.60 | SEK 334.60 | SEK 328.60 | SEK 330.90 | 5,077,322 |
| 2026-03-11 | SEK 332.30 | SEK 333.30 | SEK 327.90 | SEK 332.05 | 231,196 |
| 2026-03-10 | SEK 329.50 | SEK 335.50 | SEK 329.80 | SEK 333.10 | 644,685 |
| 2026-03-09 | SEK 318.25 | SEK 324.30 | SEK 316.50 | SEK 321.70 | 255,868 |
| 2026-03-06 | SEK 335.45 | SEK 337.10 | SEK 326.10 | SEK 328.60 | 300,456 |
| 2026-03-05 | SEK 338.70 | SEK 342.80 | SEK 335.50 | SEK 338.80 | 103,854 |
| 2026-03-04 | SEK 335.75 | SEK 343.40 | SEK 332.83 | SEK 342.65 | 528,146 |
| 2026-03-03 | SEK 342.60 | SEK 339.30 | SEK 329.70 | SEK 331.90 | 570,325 |
| 2026-03-02 | SEK 343.50 | SEK 344.80 | SEK 341.50 | SEK 342.90 | 1,356,244 |
| 2026-02-27 | SEK 350.70 | SEK 351.90 | SEK 349.00 | SEK 350.70 | 396,078 |
| 2026-02-26 | SEK 350.10 | SEK 353.60 | SEK 349.60 | SEK 350.55 | 144,395 |
| 2026-02-25 | SEK 352.25 | SEK 353.90 | SEK 349.60 | SEK 352.25 | 394,332 |
| 2026-02-24 | SEK 350.10 | SEK 353.20 | SEK 349.30 | SEK 350.10 | 152,284 |
| 2026-02-23 | SEK 351.35 | SEK 351.45 | SEK 348.60 | SEK 348.90 | 266,113 |
| 2026-02-20 | SEK 348.15 | SEK 351.80 | SEK 344.80 | SEK 351.75 | 247,200 |
| 2026-02-19 | SEK 344.90 | SEK 347.50 | SEK 343.30 | SEK 344.90 | 441,956 |
| 2026-02-18 | SEK 341.75 | SEK 345.90 | SEK 341.60 | SEK 345.10 | 236,952 |
| 2026-02-17 | SEK 342.75 | SEK 343.40 | SEK 338.55 | SEK 339.10 | 343,498 |
| 2026-02-16 | SEK 343.65 | SEK 344.60 | SEK 342.40 | SEK 343.60 | 499,127 |
| 2026-02-13 | SEK 345.70 | SEK 345.70 | SEK 339.80 | SEK 341.90 | 937,188 |
| 2026-02-12 | SEK 350.55 | SEK 353.60 | SEK 343.10 | SEK 350.55 | 1,743,148 |
| 2026-02-11 | SEK 344.80 | SEK 351.10 | SEK 344.30 | SEK 348.45 | 773,886 |
| 2026-02-10 | SEK 343.35 | SEK 344.35 | SEK 342.30 | SEK 343.35 | 474,439 |
| 2026-02-09 | SEK 346.25 | SEK 346.40 | SEK 339.80 | SEK 342.65 | 704,627 |
| 2026-02-06 | SEK 346.05 | SEK 347.20 | SEK 343.30 | SEK 346.05 | 255,465 |
| 2026-02-05 | SEK 346.65 | SEK 348.20 | SEK 344.00 | SEK 346.65 | 445,445 |
| 2026-02-04 | SEK 341.70 | SEK 352.00 | SEK 341.10 | SEK 348.70 | 660,190 |
| 2026-02-03 | SEK 334.25 | SEK 340.90 | SEK 333.90 | SEK 337.70 | 1,061,190 |
| 2026-02-02 | SEK 320.90 | SEK 331.20 | SEK 320.10 | SEK 330.80 | 4,018,253 |
| 2026-01-30 | SEK 322.20 | SEK 324.00 | SEK 320.45 | SEK 322.20 | 627,808 |
| 2026-01-29 | SEK 325.75 | SEK 327.10 | SEK 320.80 | SEK 322.30 | 1,575,803 |
| 2026-01-28 | SEK 317.80 | SEK 326.10 | SEK 316.90 | SEK 324.10 | 543,855 |
| 2026-01-27 | SEK 316.00 | SEK 317.60 | SEK 314.30 | SEK 316.85 | 1,564,429 |
| 2026-01-26 | SEK 314.70 | SEK 317.00 | SEK 313.70 | SEK 314.70 | 204,436 |
| 2026-01-23 | SEK 315.40 | SEK 316.20 | SEK 313.80 | SEK 315.40 | 481,600 |
| 2026-01-22 | SEK 315.85 | SEK 317.70 | SEK 314.60 | SEK 315.85 | 377,272 |
| 2026-01-21 | SEK 303.90 | SEK 311.50 | SEK 304.10 | SEK 310.75 | 402,588 |
| 2026-01-20 | SEK 304.20 | SEK 305.20 | SEK 301.20 | SEK 304.20 | 412,772 |
| 2026-01-19 | SEK 305.75 | SEK 308.30 | SEK 302.80 | SEK 305.75 | 2,818,716 |
| 2026-01-16 | SEK 314.10 | SEK 314.35 | SEK 310.25 | SEK 312.60 | 623,440 |
| 2026-01-15 | SEK 310.10 | SEK 316.15 | SEK 310.70 | SEK 314.45 | 538,877 |
| 2026-01-14 | SEK 308.60 | SEK 310.80 | SEK 306.05 | SEK 308.60 | 250,280 |
| 2026-01-13 | SEK 307.75 | SEK 308.00 | SEK 303.10 | SEK 307.80 | 415,740 |
| 2026-01-12 | SEK 309.20 | SEK 311.70 | SEK 307.40 | SEK 309.20 | 136,046 |
| 2026-01-09 | SEK 307.70 | SEK 310.40 | SEK 304.30 | SEK 307.60 | 751,513 |
| 2026-01-08 | SEK 308.20 | SEK 307.90 | SEK 303.35 | SEK 304.95 | 1,726,954 |
| 2026-01-07 | SEK 305.35 | SEK 308.20 | SEK 302.95 | SEK 305.60 | 1,499,909 |
| 2026-01-06 | SEK 296.35 | SEK 296.35 | SEK 296.35 | SEK 296.35 | 0 |
| 2026-01-05 | SEK 297.95 | SEK 301.90 | SEK 296.70 | SEK 296.35 | 324,262 |
| 2026-01-02 | SEK 296.90 | SEK 297.80 | SEK 294.90 | SEK 296.35 | 175,103 |
| 2025-12-31 | SEK 296.70 | SEK 296.70 | SEK 296.70 | SEK 296.70 | 0 |
| 2025-12-30 | SEK 293.55 | SEK 297.00 | SEK 293.60 | SEK 296.70 | 44,041 |
| 2025-12-29 | SEK 293.30 | SEK 295.90 | SEK 292.70 | SEK 293.70 | 316,265 |
| 2025-12-24 | SEK 292.80 | SEK 292.80 | SEK 292.80 | SEK 292.80 | 0 |
| 2025-12-23 | SEK 292.80 | SEK 293.05 | SEK 291.90 | SEK 292.80 | 292,715 |
| 2025-12-22 | SEK 294.30 | SEK 295.70 | SEK 292.30 | SEK 294.30 | 176,431 |
| 2025-12-19 | SEK 293.65 | SEK 295.90 | SEK 293.20 | SEK 293.65 | 244,212 |
| 2025-12-18 | SEK 290.40 | SEK 295.00 | SEK 290.00 | SEK 293.85 | 356,524 |
| 2025-12-17 | SEK 292.80 | SEK 293.90 | SEK 290.50 | SEK 292.80 | 339,872 |
| 2025-12-16 | SEK 294.00 | SEK 296.40 | SEK 291.80 | SEK 294.00 | 510,523 |
| 2025-12-15 | SEK 296.00 | SEK 296.50 | SEK 294.30 | SEK 296.10 | 319,966 |
| 2025-12-12 | SEK 297.10 | SEK 299.80 | SEK 296.10 | SEK 297.10 | 2,141,897 |
| 2025-12-11 | SEK 291.70 | SEK 297.80 | SEK 289.35 | SEK 297.70 | 415,747 |
| 2025-12-10 | SEK 288.85 | SEK 290.10 | SEK 288.30 | SEK 288.85 | 461,914 |
| 2025-12-09 | SEK 293.40 | SEK 294.50 | SEK 288.60 | SEK 290.15 | 1,127,634 |
| 2025-12-08 | SEK 295.35 | SEK 297.20 | SEK 294.90 | SEK 294.85 | 404,456 |
| 2025-12-05 | SEK 293.70 | SEK 297.50 | SEK 293.00 | SEK 296.90 | 1,679,567 |
| 2025-12-04 | SEK 282.10 | SEK 289.40 | SEK 281.30 | SEK 287.80 | 411,500 |
| 2025-12-03 | SEK 280.85 | SEK 282.10 | SEK 277.80 | SEK 277.90 | 291,257 |
| 2025-12-02 | SEK 283.95 | SEK 283.80 | SEK 281.70 | SEK 283.95 | 241,740 |
| 2025-12-01 | SEK 281.45 | SEK 283.90 | SEK 280.50 | SEK 281.45 | 955,396 |
| 2025-11-28 | SEK 284.30 | SEK 284.50 | SEK 281.90 | SEK 284.30 | 2,178,115 |
| 2025-11-27 | SEK 282.80 | SEK 286.10 | SEK 282.75 | SEK 285.80 | 892,927 |
| 2025-11-26 | SEK 282.85 | SEK 285.15 | SEK 282.60 | SEK 282.85 | 630,385 |
| 2025-11-25 | SEK 277.15 | SEK 282.85 | SEK 275.10 | SEK 282.70 | 1,175,694 |
| 2025-11-24 | SEK 271.15 | SEK 277.25 | SEK 271.50 | SEK 274.45 | 210,060 |
| 2025-11-21 | SEK 262.20 | SEK 269.45 | SEK 262.15 | SEK 267.65 | 1,204,986 |
| 2025-11-20 | SEK 269.20 | SEK 269.40 | SEK 265.05 | SEK 266.25 | 847,128 |
| 2025-11-19 | SEK 261.45 | SEK 269.65 | SEK 260.90 | SEK 267.25 | 195,065 |
| 2025-11-18 | SEK 260.10 | SEK 261.40 | SEK 255.60 | SEK 259.70 | 441,144 |
| 2025-11-17 | SEK 265.80 | SEK 266.60 | SEK 264.25 | SEK 265.80 | 192,323 |
| 2025-11-14 | SEK 266.25 | SEK 266.50 | SEK 262.40 | SEK 263.50 | 115,857 |
| 2025-11-13 | SEK 269.20 | SEK 269.70 | SEK 267.90 | SEK 269.20 | 123,259 |
| 2025-11-12 | SEK 269.00 | SEK 270.10 | SEK 267.50 | SEK 269.45 | 553,404 |
| 2025-11-11 | SEK 264.95 | SEK 268.40 | SEK 264.60 | SEK 267.75 | 461,704 |
| 2025-11-10 | SEK 263.90 | SEK 265.70 | SEK 263.85 | SEK 263.90 | 106,650 |
| 2025-11-07 | SEK 262.10 | SEK 263.90 | SEK 258.10 | SEK 259.15 | 177,218 |
| 2025-11-06 | SEK 264.30 | SEK 265.65 | SEK 261.10 | SEK 261.90 | 2,017,475 |
| 2025-11-05 | SEK 256.45 | SEK 264.85 | SEK 256.10 | SEK 264.40 | 469,185 |
| 2025-11-04 | SEK 255.45 | SEK 260.50 | SEK 255.25 | SEK 258.15 | 186,336 |
| 2025-11-03 | SEK 260.15 | SEK 263.00 | SEK 258.20 | SEK 259.90 | 133,137 |
| 2025-10-31 | SEK 261.40 | SEK 264.00 | SEK 259.90 | SEK 261.55 | 435,139 |
| 2025-10-30 | SEK 262.30 | SEK 262.60 | SEK 260.80 | SEK 262.30 | 109,214 |
| 2025-10-29 | SEK 260.70 | SEK 264.00 | SEK 259.90 | SEK 260.60 | 133,903 |
| 2025-10-28 | SEK 260.30 | SEK 260.80 | SEK 259.20 | SEK 260.30 | 281,983 |
| 2025-10-27 | SEK 261.85 | SEK 262.30 | SEK 260.40 | SEK 261.85 | 169,876 |
| 2025-10-24 | SEK 259.25 | SEK 261.00 | SEK 258.50 | SEK 259.25 | 319,758 |
| 2025-10-23 | SEK 256.40 | SEK 259.90 | SEK 255.90 | SEK 258.90 | 224,185 |
| 2025-10-22 | SEK 258.10 | SEK 259.90 | SEK 255.90 | SEK 258.10 | 255,811 |
| 2025-10-21 | SEK 255.60 | SEK 259.50 | SEK 254.50 | SEK 258.25 | 580,438 |
| 2025-10-20 | SEK 250.15 | SEK 256.40 | SEK 249.60 | SEK 255.30 | 2,020,528 |
| 2025-10-17 | SEK 251.40 | SEK 257.00 | SEK 245.50 | SEK 249.15 | 2,792,306 |
| 2025-10-16 | SEK 265.30 | SEK 268.20 | SEK 264.90 | SEK 265.45 | 457,699 |
| 2025-10-15 | SEK 266.90 | SEK 266.70 | SEK 264.00 | SEK 263.95 | 220,197 |
| 2025-10-14 | SEK 263.75 | SEK 265.65 | SEK 262.59 | SEK 262.80 | 205,914 |
| 2025-10-13 | SEK 268.45 | SEK 269.80 | SEK 262.30 | SEK 268.45 | 205,079 |
| 2025-10-10 | SEK 268.65 | SEK 270.50 | SEK 267.90 | SEK 270.05 | 244,019 |
| 2025-10-09 | SEK 270.25 | SEK 271.10 | SEK 267.75 | SEK 270.25 | 366,213 |