AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 322.35 | 324.90 | 322.35 | 322.35 | 322.35 | 621 |
| 2026-10-16 | 324.10 | 324.90 | 324.10 | 324.10 | 324.10 | 992 |
| 2026-10-15 | 318.20 | 319.85 | 316.20 | 317.85 | 317.85 | 2,238,334 |
| 2026-10-14 | 315.45 | 321.00 | 315.30 | 319.00 | 319.00 | 573,694 |
| 2026-10-13 | 317.05 | 317.60 | 314.15 | 315.30 | 315.30 | 1,463,087 |
| 2026-10-12 | 317.60 | 317.60 | 315.20 | 317.10 | 317.10 | 393,536 |
| 2026-10-09 | 311.85 | 317.20 | 311.85 | 314.15 | 314.15 | 97,914 |
| 2026-10-08 | 311.15 | 312.20 | 308.20 | 309.50 | 309.50 | 989,749 |
| 2026-10-07 | 312.75 | 319.40 | 311.60 | 312.40 | 312.40 | 988,148 |
| 2026-10-06 | 313.65 | 316.40 | 313.50 | 314.97 | 314.97 | 796,983 |
| 2026-10-05 | 311.30 | 314.75 | 310.15 | 313.30 | 313.30 | 2,878,207 |
| 2026-10-02 | 319.80 | 320.90 | 313.10 | 314.80 | 314.80 | 920,149 |
| 2026-10-01 | 321.35 | 323.50 | 317.85 | 318.40 | 318.40 | 1,131,405 |
| 2026-09-30 | 325.85 | 328.50 | 322.60 | 322.60 | 322.60 | 1,126,923 |
| 2026-09-29 | 327.45 | 329.10 | 324.10 | 324.10 | 324.10 | 2,093,383 |
| 2026-09-28 | 326.65 | 328.60 | 325.55 | 326.00 | 326.00 | 362,116 |
| 2026-09-25 | 324.30 | 326.75 | 321.90 | 325.75 | 325.75 | 145,756 |
| 2026-09-24 | 325.70 | 325.70 | 321.50 | 325.20 | 325.20 | 1,141,523 |
| 2026-09-23 | 333.95 | 333.95 | 326.00 | 333.95 | 333.95 | 180,509 |
| 2026-09-22 | 333.30 | 334.95 | 330.40 | 333.01 | 333.01 | 522,993 |
| 2026-09-21 | 334.55 | 334.80 | 327.50 | 331.63 | 331.63 | 125,261 |
| 2026-09-18 | 337.45 | 337.90 | 331.60 | 333.00 | 333.00 | 122,022 |
| 2026-09-17 | 334.55 | 338.35 | 334.15 | 337.80 | 337.80 | 3,690,163 |
| 2026-09-16 | 332.35 | 334.20 | 330.00 | 333.00 | 333.00 | 219,643 |
| 2026-09-15 | 333.05 | 335.00 | 327.45 | 330.20 | 330.20 | 311,279 |
| 2026-09-14 | 337.00 | 340.80 | 334.20 | 336.24 | 336.24 | 242,927 |
| 2026-09-11 | 341.00 | 341.00 | 338.20 | 340.50 | 340.50 | 720,322 |
| 2026-09-10 | 342.60 | 343.80 | 337.85 | 338.00 | 338.00 | 954,531 |
| 2026-09-09 | 343.60 | 346.40 | 340.60 | 341.00 | 341.00 | 362,240 |
| 2026-09-08 | 347.70 | 351.00 | 345.20 | 348.00 | 348.00 | 2,109,663 |
| 2026-09-07 | 348.10 | 350.70 | 347.90 | 349.10 | 349.10 | 5,290,389 |
| 2026-09-04 | 348.50 | 349.00 | 341.65 | 347.69 | 347.69 | 122,624 |
| 2026-09-03 | 338.10 | 349.55 | 334.50 | 348.30 | 348.30 | 2,467,335 |
| 2026-09-02 | 343.20 | 344.10 | 336.50 | 338.30 | 338.30 | 2,125,758 |
| 2026-09-01 | 347.75 | 349.70 | 344.00 | 345.03 | 345.03 | 251,207 |
| 2026-08-28 | 350.70 | 354.00 | 348.20 | 350.98 | 350.98 | 130,913 |
| 2026-08-27 | 351.50 | 352.60 | 346.20 | 346.40 | 346.40 | 202,828 |
| 2026-08-26 | 350.40 | 353.60 | 348.90 | 351.30 | 351.30 | 118,896 |
| 2026-08-25 | 348.15 | 352.00 | 347.10 | 350.90 | 350.90 | 2,568,356 |
| 2026-08-24 | 341.55 | 348.05 | 341.30 | 347.10 | 347.10 | 480,587 |
| 2026-08-21 | 340.45 | 343.25 | 339.20 | 342.80 | 342.80 | 5,725,676 |
| 2026-08-20 | 337.70 | 341.00 | 337.70 | 340.10 | 340.10 | 288,646 |
| 2026-08-19 | 340.25 | 341.45 | 338.00 | 338.20 | 338.20 | 982,506 |
| 2026-08-18 | 341.35 | 345.10 | 339.15 | 340.20 | 340.20 | 321,652 |
| 2026-08-17 | 341.00 | 342.70 | 339.50 | 340.78 | 340.78 | 2,884,621 |
| 2026-08-14 | 340.75 | 341.00 | 337.10 | 338.54 | 338.54 | 4,213,407 |
| 2026-08-13 | 343.75 | 344.60 | 339.30 | 340.10 | 340.10 | 1,497,910 |
| 2026-08-12 | 351.00 | 351.00 | 343.20 | 343.20 | 343.20 | 623,653 |
| 2026-08-11 | 354.25 | 354.25 | 349.90 | 350.75 | 350.75 | 297,285 |
| 2026-08-10 | 355.40 | 356.80 | 353.00 | 354.97 | 354.97 | 187,954 |
| 2026-08-07 | 359.55 | 361.00 | 354.95 | 355.60 | 355.60 | 719,506 |
| 2026-08-06 | 367.55 | 367.70 | 361.90 | 365.04 | 365.04 | 934,581 |
| 2026-08-05 | 372.40 | 374.50 | 362.75 | 365.57 | 365.57 | 595,199 |
| 2026-08-04 | 371.05 | 372.00 | 365.15 | 370.85 | 370.85 | 261,505 |
| 2026-08-03 | 366.65 | 371.35 | 366.20 | 369.40 | 369.40 | 788,636 |
| 2026-07-31 | 366.00 | 370.00 | 363.40 | 364.30 | 364.30 | 237,613 |
| 2026-07-30 | 364.50 | 367.40 | 360.10 | 364.20 | 364.20 | 244,292 |
| 2026-07-29 | 364.25 | 367.20 | 362.40 | 364.23 | 364.23 | 285,252 |
| 2026-07-28 | 357.45 | 364.70 | 357.40 | 362.42 | 362.42 | 695,517 |
| 2026-07-27 | 356.35 | 361.70 | 355.50 | 358.07 | 358.07 | 138,395 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 8.5000 SEK |
| 2025-04-03 | 10.5000 SEK |
| 2024-03-28 | 10.5000 SEK |
| 2023-04-05 | 14.0000 SEK |
| 2022-04-07 | 13.0000 SEK |
| 2021-06-30 | 9.5000 SEK |
| 2021-04-01 | 15.0000 SEK |
| 2019-04-04 | 10.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.