AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	238.03	239.05	237.90	238.60	216.76	1,432,419
2023-11-23	237.65	238.85	237.30	237.47	215.74	436,578
2023-11-22	234.85	238.40	234.85	236.95	215.26	487,796
2023-11-21	233.35	235.45	233.30	234.80	213.31	327,245
2023-11-20	232.55	234.75	232.10	233.87	212.47	197,423
2023-11-17	231.03	233.40	231.00	231.59	210.40	632,620
2023-11-16	232.85	233.45	230.25	230.90	209.77	1,915,285
2023-11-15	227.05	233.20	226.95	233.05	211.72	673,407
2023-11-14	223.13	226.95	222.25	222.70	202.32	332,561
2023-11-13	222.23	223.25	221.55	222.35	202.00	801,537
2023-11-10	220.23	221.60	218.40	221.60	201.32	199,191
2023-11-09	220.20	223.15	219.65	220.97	200.75	8,959,326
2023-11-08	218.40	221.30	217.55	220.21	200.05	8,131,256
2023-11-07	221.50	221.50	218.55	219.82	199.70	642,392
2023-11-06	226.20	226.35	221.75	223.00	202.59	1,155,946
2023-11-03	222.35	226.95	222.00	225.75	205.09	585,116
2023-11-02	218.98	223.05	218.75	221.81	201.51	1,745,037
2023-11-01	221.80	222.50	216.60	217.31	197.42	553,444
2023-10-31	219.85	222.95	219.85	220.94	200.72	270,366
2023-10-30	219.08	220.30	218.15	219.20	199.14	1,070,401
2023-10-27	219.15	221.65	217.35	219.26	199.19	171,356
2023-10-26	216.78	219.35	214.85	215.30	195.60	917,613
2023-10-25	216.90	220.00	216.55	218.40	198.41	443,581
2023-10-24	216.35	217.30	213.50	215.06	195.38	302,643
2023-10-23	219.63	220.30	215.85	216.56	196.74	413,153
2023-10-20	221.73	221.85	218.20	220.48	200.30	276,858
2023-10-19	228.45	228.90	222.15	222.89	202.49	616,530
2023-10-18	228.18	235.45	224.15	229.45	208.45	2,177,020
2023-10-17	226.48	227.80	224.20	226.06	205.37	446,724
2023-10-16	227.88	228.50	225.55	226.99	206.21	163,016
2023-10-13	229.80	230.50	227.10	228.75	207.82	223,644
2023-10-12	228.68	232.70	228.50	229.55	208.54	2,337,547
2023-10-11	226.83	228.80	225.60	228.10	207.22	761,454
2023-10-10	223.70	227.30	223.50	223.55	203.09	510,423
2023-10-09	224.58	224.85	221.35	222.67	202.29	448,547
2023-10-06	223.55	225.35	222.55	223.80	203.32	202,873
2023-10-05	222.95	224.35	222.35	222.89	202.49	1,001,310
2023-10-04	223.60	224.00	221.25	222.69	202.31	279,861
2023-10-03	224.85	226.80	223.95	224.57	204.02	577,316
2023-10-02	226.10	227.70	224.65	225.83	205.16	362,611
2023-09-29	228.20	229.50	225.10	227.50	206.68	464,401
2023-09-28	225.58	228.35	224.85	228.00	207.13	140,301
2023-09-27	225.60	226.95	223.30	224.79	204.21	261,287
2023-09-26	228.48	228.65	224.70	224.96	204.37	1,999,865
2023-09-25	228.93	229.90	227.30	228.62	207.69	173,472
2023-09-22	231.75	231.75	228.45	230.15	209.08	308,704
2023-09-21	231.58	233.60	230.70	231.52	210.33	350,518
2023-09-20	230.88	233.25	230.65	232.52	211.24	462,448
2023-09-19	230.35	232.60	229.80	230.75	209.63	295,144
2023-09-18	229.30	231.90	229.30	229.90	208.86	497,686
2023-09-15	226.80	229.95	226.80	228.88	207.93	466,451
2023-09-14	222.70	225.60	220.95	225.15	204.54	518,337
2023-09-13	222.68	223.85	219.55	222.50	202.14	277,653
2023-09-12	223.20	224.20	222.10	223.73	203.25	256,151
2023-09-11	220.63	223.95	220.50	223.21	202.78	2,452,381
2023-09-08	220.35	220.95	216.85	220.40	200.23	254,190
2023-09-07	221.73	223.00	218.70	218.74	198.72	576,677
2023-09-06	219.65	223.10	219.55	222.44	202.09	525,880
2023-09-05	219.10	221.15	217.75	219.15	199.09	1,113,997
2023-09-04	220.80	221.30	219.43	220.44	200.26	568,552

← NewerPage 13 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.