AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	274.23	276.19	272.45	274.07	248.99	490,718
2024-02-20	270.25	274.30	270.25	272.84	247.87	2,514,804
2024-02-19	269.50	271.05	269.30	270.62	245.85	242,341
2024-02-16	270.53	271.35	269.10	269.85	245.15	665,400
2024-02-15	267.35	271.10	267.35	268.20	243.65	476,577
2024-02-14	263.95	266.45	263.95	265.69	241.38	3,398,848
2024-02-13	263.60	264.59	262.90	264.55	240.34	144,457
2024-02-12	261.90	263.20	261.90	262.79	238.74	2,215,379
2024-02-09	261.33	264.25	259.65	260.55	236.70	3,623,486
2024-02-08	259.60	262.10	259.60	260.93	237.05	586,428
2024-02-07	257.93	259.55	256.95	259.27	235.54	561,358
2024-02-06	255.28	257.95	254.05	257.78	234.19	599,495
2024-02-05	258.40	258.40	252.85	252.90	229.75	736,418
2024-02-02	256.45	258.25	255.65	257.37	233.81	10,635,170
2024-02-01	249.40	254.85	249.40	253.25	230.07	6,273,973
2024-01-31	249.10	251.04	249.00	249.90	227.03	632,101
2024-01-30	248.48	249.65	247.00	247.97	225.28	948,391
2024-01-29	253.65	253.65	247.13	247.50	224.85	705,145
2024-01-26	239.95	254.25	239.95	253.35	230.16	450,664
2024-01-25	249.73	250.96	247.60	248.77	226.00	322,724
2024-01-24	249.23	250.90	247.05	248.04	225.34	899,570
2024-01-23	247.05	248.20	244.80	245.66	223.18	743,926
2024-01-22	246.40	247.90	244.60	245.44	222.98	1,754,413
2024-01-19	248.43	248.70	245.00	247.78	225.10	327,876
2024-01-18	246.53	248.85	245.50	245.90	223.40	1,598,498
2024-01-17	245.43	247.20	244.65	246.70	224.12	465,204
2024-01-16	246.75	248.60	245.75	247.70	225.03	385,966
2024-01-15	251.35	252.60	243.80	246.80	224.21	476,532
2024-01-12	247.85	250.45	247.13	248.26	225.54	363,011
2024-01-11	249.88	251.55	246.09	246.56	223.99	260,013
2024-01-10	248.30	250.15	247.35	248.37	225.64	265,336
2024-01-09	251.05	251.10	246.30	248.04	225.34	634,686
2024-01-08	248.78	250.60	248.15	249.08	226.28	724,548
2024-01-05	248.95	250.35	247.63	248.70	225.94	387,319
2024-01-04	254.65	254.90	248.20	249.39	226.56	764,627
2024-01-03	260.08	260.55	253.95	255.16	231.81	1,305,264
2024-01-02	262.03	264.75	259.75	259.97	236.18	567,642
2023-12-29	261.45	262.30	260.95	261.71	237.76	504,173
2023-12-28	261.95	262.45	260.75	261.54	237.60	253,853
2023-12-27	260.20	262.75	260.15	262.04	238.05	212,533
2023-12-22	259.30	261.15	259.30	260.28	236.45	155,141
2023-12-21	260.35	260.80	258.50	260.05	236.25	207,069
2023-12-20	260.33	261.90	258.75	260.15	236.34	551,192
2023-12-19	259.68	260.90	259.10	260.23	236.41	644,997
2023-12-18	260.25	261.90	259.35	260.11	236.31	5,903,104
2023-12-15	259.18	262.25	259.00	259.62	235.85	480,694
2023-12-14	255.35	258.15	255.25	257.66	234.07	359,839
2023-12-13	255.28	256.30	252.99	254.59	231.29	233,207
2023-12-12	255.33	256.10	254.30	255.05	231.71	307,169
2023-12-11	252.93	255.00	251.65	254.85	231.52	279,913
2023-12-08	249.93	253.90	249.85	252.65	229.53	206,375
2023-12-07	251.65	253.70	249.90	250.06	227.18	215,777
2023-12-06	248.28	253.15	248.05	251.00	228.03	349,686
2023-12-05	244.80	250.25	244.80	247.65	224.98	603,199
2023-12-04	244.95	246.50	244.20	245.53	223.05	194,462
2023-12-01	243.63	246.05	243.25	245.10	222.67	515,596
2023-11-30	242.20	244.70	242.05	242.95	220.71	1,156,515
2023-11-29	238.10	242.40	238.10	242.05	219.89	390,465
2023-11-28	238.63	239.40	236.80	237.66	215.91	619,557
2023-11-27	238.45	241.20	238.45	240.52	218.51	3,384,000

← NewerPage 12 of 21 · 1,239 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.