AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	210.65	212.80	209.55	212.15	192.73	873,792
2023-06-05	208.33	211.25	208.00	210.86	191.56	1,299,236
2023-06-02	204.30	208.30	204.30	207.82	188.80	373,001
2023-06-01	200.92	203.20	200.70	202.89	184.32	164,115
2023-05-31	200.42	202.10	199.00	200.29	181.96	671,227
2023-05-30	204.20	205.80	202.00	204.72	185.98	9,825,051
2023-05-26	202.16	204.55	201.60	203.33	184.72	194,629
2023-05-25	201.76	202.60	198.74	201.05	182.65	393,290
2023-05-24	206.33	206.49	200.80	203.72	185.07	482,499
2023-05-23	208.48	209.20	207.50	207.85	188.83	216,420
2023-05-22	208.78	209.75	208.09	209.35	190.19	412,447
2023-05-19	207.35	209.15	206.85	208.30	189.24	460,743
2023-05-17	204.06	204.60	201.95	202.65	184.10	1,276,357
2023-05-16	206.63	207.10	204.35	206.17	187.30	158,353
2023-05-15	206.98	207.90	205.90	206.94	188.00	420,477
2023-05-12	206.33	207.20	204.80	206.57	187.66	377,219
2023-05-11	204.33	206.50	202.40	204.28	185.59	1,846,037
2023-05-10	206.78	207.35	202.70	205.06	186.29	661,860
2023-05-09	207.00	207.05	203.35	205.92	187.07	5,330,366
2023-05-05	202.77	205.38	200.75	205.38	186.58	731,487
2023-05-04	201.57	204.30	200.45	202.19	183.68	1,141,280
2023-05-03	207.15	207.40	201.80	202.78	184.22	1,191,644
2023-05-02	212.00	212.00	207.80	212.00	192.60	1,754,382
2023-04-28	210.40	211.45	208.40	209.84	190.64	443,605
2023-04-27	211.55	212.10	208.30	208.95	189.83	427,382
2023-04-26	210.75	211.24	208.20	211.24	191.91	1,574,383
2023-04-25	215.10	215.10	211.20	211.85	192.46	385,479
2023-04-24	211.95	215.70	211.85	214.41	194.78	774,435
2023-04-21	211.75	214.75	210.60	211.56	192.20	383,277
2023-04-20	213.55	214.04	209.15	211.24	191.91	1,098,180
2023-04-19	212.38	212.65	208.40	209.13	189.99	9,835,658
2023-04-18	212.68	213.50	211.15	211.85	192.46	1,036,542
2023-04-17	211.50	213.05	211.10	212.25	192.82	385,366
2023-04-14	210.90	211.20	208.95	210.58	191.31	2,863,684
2023-04-13	209.50	210.50	207.60	208.57	189.48	1,924,194
2023-04-12	211.35	212.90	207.65	208.65	189.55	2,725,231
2023-04-11	195.00	196.18	193.40	194.80	176.97	4,136,078
2023-04-06	191.48	192.84	190.32	192.49	174.87	14,212,210
2023-04-05	200.86	200.86	188.98	200.86	182.47	680,439
2023-04-04	215.23	218.38	214.95	215.52	183.08	1,598,746
2023-04-03	213.98	215.25	204.70	213.71	181.54	7,601,559
2023-03-31	210.53	214.60	209.35	213.46	181.32	15,567,400
2023-03-30	206.40	211.15	206.25	208.68	177.27	7,123,831
2023-03-29	204.28	204.73	203.50	204.09	173.37	219,860
2023-03-28	202.20	203.40	202.10	202.92	172.37	24,314,881
2023-03-27	200.23	201.25	198.08	200.27	170.13	21,157,279
2023-03-24	200.45	200.70	196.54	197.26	167.57	4,771,612
2023-03-23	203.10	203.25	200.15	201.65	171.30	942,033
2023-03-22	203.72	204.90	202.60	204.35	173.59	4,831,405
2023-03-21	200.79	204.40	199.90	203.55	172.91	13,866,290
2023-03-20	194.38	199.82	190.94	197.82	168.04	600,387
2023-03-17	199.77	202.00	194.42	196.24	166.70	736,942
2023-03-16	199.35	200.05	194.48	197.22	167.53	589,892
2023-03-15	205.55	206.11	195.66	200.78	170.56	5,726,760
2023-03-14	201.86	207.90	201.30	206.60	175.50	446,984
2023-03-13	209.93	210.05	201.30	203.22	172.62	1,139,410
2023-03-10	211.68	213.10	208.45	210.74	179.01	452,722
2023-03-09	216.35	217.30	214.15	215.40	182.97	3,292,046
2023-03-08	216.55	218.05	216.15	216.15	183.61	136,118
2023-03-07	219.25	219.65	216.95	218.72	185.79	2,097,658

← NewerPage 15 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.