AB Volvo (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	286.90	289.00	283.40	285.52	268.22	140,871
2024-05-20	284.85	287.40	280.60	285.18	267.90	94,759
2024-05-17	283.20	284.80	281.90	284.20	266.98	57,442
2024-05-16	287.70	288.50	270.10	285.80	268.49	1,231,729
2024-05-15	285.05	287.50	283.50	284.69	267.45	873,819
2024-05-14	282.80	284.60	282.70	283.77	266.58	266,326
2024-05-13	282.60	283.20	281.60	282.39	265.28	7,110,127
2024-05-10	280.30	284.40	279.40	282.19	265.09	246,787
2024-05-08	277.80	279.40	277.00	277.00	260.22	519,531
2024-05-07	275.80	277.60	272.00	277.40	260.59	189,170
2024-05-03	274.90	281.00	269.30	270.33	253.95	622,573
2024-05-02	280.70	286.00	276.40	279.08	262.17	235,076
2024-05-01	283.40	283.40	283.40	283.40	266.23	4,087
2024-04-30	285.25	285.70	283.10	284.77	267.52	359,407
2024-04-29	282.20	285.40	282.20	284.27	267.05	4,136,840
2024-04-26	279.35	282.20	278.40	281.36	264.31	438,695
2024-04-25	281.90	283.50	275.10	276.60	259.84	4,815,720
2024-04-24	283.65	284.50	280.90	282.73	265.60	413,420
2024-04-23	283.65	285.40	280.40	282.55	265.43	2,643,477
2024-04-22	281.55	282.90	278.90	282.60	265.48	17,591,490
2024-04-19	276.90	294.10	275.00	280.20	263.22	6,760,424
2024-04-18	293.80	294.23	286.20	288.38	270.90	554,427
2024-04-17	291.25	292.50	281.60	290.46	272.86	4,914,246
2024-04-16	284.15	284.60	280.80	282.57	265.45	942,119
2024-04-15	284.40	290.30	284.40	287.00	269.61	482,300
2024-04-12	285.90	288.50	283.20	285.05	267.78	4,771,963
2024-04-11	286.60	287.10	278.00	280.69	263.69	782,003
2024-04-10	292.75	293.00	287.00	291.43	273.77	492,838
2024-04-09	294.25	295.10	290.70	291.36	273.70	13,815,360
2024-04-08	293.45	295.40	292.69	294.19	276.37	10,036,320
2024-04-05	288.05	290.65	286.30	289.62	272.07	902,687
2024-04-04	288.40	291.40	287.90	290.50	272.90	431,005
2024-04-03	289.80	290.00	283.55	287.23	269.83	24,472,250
2024-04-02	291.15	295.40	288.80	291.00	273.37	13,001,360
2024-03-28	300.08	301.25	290.10	290.10	272.52	1,234,760
2024-03-27	318.25	320.85	317.25	318.81	289.63	16,436,131
2024-03-26	315.10	318.90	314.80	317.94	288.84	9,867,838
2024-03-25	315.18	316.75	312.88	315.85	286.94	20,788,221
2024-03-22	312.23	316.33	311.98	314.98	286.15	12,585,620
2024-03-21	309.08	312.28	308.85	312.28	283.70	1,584,234
2024-03-20	306.28	308.15	304.40	306.56	278.51	17,118,330
2024-03-19	305.58	307.00	303.65	305.86	277.86	20,748,859
2024-03-18	308.78	309.65	305.05	305.80	277.81	13,904,920
2024-03-15	304.93	311.20	304.85	307.94	279.76	1,056,329
2024-03-14	304.20	306.75	303.96	304.88	276.98	486,090
2024-03-13	302.30	304.65	301.45	304.31	276.46	211,120
2024-03-12	297.55	303.55	296.60	303.17	275.42	2,469,694
2024-03-11	296.75	298.25	295.25	296.35	269.23	228,986
2024-03-08	295.30	298.30	293.95	296.08	268.98	841,832
2024-03-07	292.93	296.65	292.55	295.43	268.39	208,066
2024-03-06	292.43	294.65	291.85	291.90	265.19	16,002,460
2024-03-05	290.73	294.15	290.40	293.00	266.18	1,621,368
2024-03-04	289.93	291.05	288.79	289.45	262.96	505,210
2024-03-01	288.50	295.05	288.50	291.75	265.05	583,130
2024-02-29	285.95	286.10	284.00	285.10	259.01	1,113,758
2024-02-28	281.60	286.20	281.35	285.55	259.42	608,208
2024-02-27	280.63	283.20	280.15	280.56	254.88	2,215,167
2024-02-26	280.93	282.50	279.60	280.22	254.58	231,553
2024-02-23	279.20	282.10	279.20	280.84	255.14	569,519
2024-02-22	278.03	279.95	277.50	278.49	253.00	210,338

← NewerPage 11 of 21 · 1,243 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.