AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	221.15	221.85	219.40	220.17	200.02	422,315
2023-08-31	220.78	223.00	220.62	222.10	201.77	211,024
2023-08-30	221.68	222.90	220.65	221.00	200.77	506,980
2023-08-29	222.70	223.85	220.65	222.55	202.18	355,258
2023-08-25	217.00	219.80	216.65	219.24	199.18	141,924
2023-08-24	223.30	224.00	217.25	217.25	197.37	868,079
2023-08-23	223.53	224.02	222.35	222.91	202.51	138,326
2023-08-22	223.70	224.85	222.75	223.50	203.04	123,405
2023-08-21	223.90	225.70	222.45	223.44	202.99	144,438
2023-08-18	224.20	224.20	221.40	222.47	202.11	333,527
2023-08-17	225.48	225.60	224.35	224.69	204.13	164,282
2023-08-16	223.55	227.65	223.55	226.50	205.77	3,564,151
2023-08-15	226.65	226.65	223.45	224.60	204.04	308,875
2023-08-14	225.23	227.15	224.45	226.25	205.54	216,241
2023-08-11	227.08	227.25	224.95	225.99	205.31	863,050
2023-08-10	227.00	228.50	227.00	227.56	206.73	207,806
2023-08-09	228.68	230.10	226.55	229.36	208.37	757,428
2023-08-08	229.25	230.45	226.65	227.12	206.33	398,020
2023-08-07	228.53	230.35	227.70	229.23	208.25	1,797,475
2023-08-04	228.23	230.70	227.40	229.48	208.47	169,470
2023-08-03	229.45	230.00	227.20	228.22	207.34	374,289
2023-08-02	228.43	230.85	227.20	229.41	208.41	458,775
2023-08-01	231.43	233.54	229.15	230.81	209.68	3,905,617
2023-07-31	233.45	233.45	232.00	232.00	210.77	203,868
2023-07-28	231.00	233.80	230.20	232.81	211.50	223,217
2023-07-27	229.13	232.15	227.70	231.72	210.52	239,787
2023-07-26	228.30	229.32	226.45	228.68	207.75	1,915,831
2023-07-25	229.30	229.80	227.25	228.80	207.86	79,226
2023-07-24	224.90	228.65	223.80	227.45	206.63	467,488
2023-07-21	226.68	227.05	224.65	226.73	205.98	545,997
2023-07-20	223.73	228.75	221.20	227.23	206.44	888,846
2023-07-19	223.83	223.90	215.30	216.31	196.51	2,045,502
2023-07-18	220.95	223.80	220.75	222.33	201.98	385,900
2023-07-17	218.35	220.90	217.85	220.42	200.25	239,674
2023-07-14	221.68	221.70	218.55	219.37	199.29	2,536,811
2023-07-13	223.70	223.70	221.50	221.67	201.38	2,353,796
2023-07-12	221.90	223.60	220.90	222.18	201.85	584,457
2023-07-11	221.08	221.50	217.14	221.48	201.21	1,426,892
2023-07-10	216.73	218.95	215.45	218.56	198.55	347,647
2023-07-07	216.40	218.55	215.60	217.93	197.99	269,752
2023-07-06	217.68	218.60	215.35	216.17	196.38	264,927
2023-07-05	218.90	220.30	218.10	218.50	198.50	1,684,176
2023-07-04	223.75	224.75	219.55	220.15	200.00	1,746,630
2023-07-03	223.65	226.10	223.65	224.20	203.68	149,103
2023-06-30	220.00	224.20	219.95	223.00	202.59	684,260
2023-06-29	217.48	220.20	217.25	219.76	199.64	530,669
2023-06-28	215.15	218.65	215.15	215.81	196.06	416,693
2023-06-27	215.35	215.96	212.00	213.37	193.84	3,084,369
2023-06-26	212.65	215.20	210.10	213.90	194.32	2,351,389
2023-06-22	213.38	213.45	211.10	212.77	193.30	566,880
2023-06-21	213.55	215.95	213.55	214.84	195.18	2,474,593
2023-06-20	215.48	215.70	213.05	213.32	193.80	484,830
2023-06-19	217.33	218.05	216.21	216.25	196.46	352,287
2023-06-16	220.85	221.85	218.26	218.26	198.28	1,409,894
2023-06-15	219.00	220.90	218.55	220.15	200.00	3,979,878
2023-06-14	218.53	219.40	216.65	217.07	197.20	300,159
2023-06-13	215.83	218.00	215.10	216.13	196.35	264,608
2023-06-12	214.05	215.20	212.75	214.30	194.69	278,672
2023-06-09	213.95	214.00	212.75	212.97	193.48	359,259
2023-06-08	212.25	215.30	212.25	213.66	194.10	640,646

← NewerPage 14 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.