AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	219.25	219.65	216.95	218.72	185.79	2,097,658
2023-03-06	218.25	219.30	217.40	219.04	186.07	1,404,804
2023-03-03	213.38	217.90	213.28	217.80	185.01	3,763,198
2023-03-02	210.75	213.15	209.85	212.85	180.81	449,041
2023-03-01	210.53	213.20	209.90	210.65	178.94	9,053,629
2023-02-28	206.08	209.81	206.05	209.59	178.04	1,120,369
2023-02-27	205.50	207.80	205.50	206.65	175.54	577,741
2023-02-24	208.30	209.20	204.60	206.64	175.53	381,151
2023-02-23	206.65	208.70	206.50	207.68	176.42	1,663,664
2023-02-22	205.50	206.70	203.45	206.40	175.33	3,178,699
2023-02-21	207.25	208.50	205.45	205.45	174.52	946,397
2023-02-20	210.08	210.25	207.15	207.82	176.53	383,478
2023-02-17	206.80	210.25	206.30	209.25	177.75	1,277,431
2023-02-16	208.70	210.60	207.05	209.12	177.64	1,690,309
2023-02-15	204.35	208.55	203.20	208.30	176.94	441,087
2023-02-14	206.30	207.10	205.05	205.35	174.44	2,946,101
2023-02-13	205.00	206.35	205.00	205.80	174.82	116,581
2023-02-10	206.53	206.90	202.90	203.50	172.87	384,501
2023-02-09	206.63	208.70	205.55	207.01	175.85	1,957,538
2023-02-08	206.08	206.90	205.00	205.70	174.73	298,212
2023-02-07	207.25	208.80	206.70	207.56	176.31	174,391
2023-02-06	210.20	210.20	206.60	206.85	175.71	316,077
2023-02-03	209.85	210.85	208.25	210.53	178.84	2,719,024
2023-02-02	209.15	213.80	209.15	210.69	178.97	427,455
2023-02-01	207.28	209.10	207.15	207.96	176.65	302,349
2023-01-31	205.98	207.05	205.00	206.85	175.71	608,473
2023-01-30	205.55	207.05	204.85	206.06	175.04	2,960,535
2023-01-27	203.50	207.45	203.50	205.80	174.82	536,796
2023-01-26	200.25	203.20	196.34	201.12	170.85	2,185,235
2023-01-25	206.83	209.55	205.40	206.44	175.36	634,725
2023-01-24	204.63	206.65	203.55	206.15	175.12	385,322
2023-01-23	202.78	204.65	202.35	204.30	173.55	380,192
2023-01-20	199.69	202.05	198.42	202.05	171.63	1,074,238
2023-01-19	200.58	201.80	198.40	199.59	169.54	1,401,330
2023-01-18	201.88	204.85	201.80	203.50	172.87	716,424
2023-01-17	201.39	201.95	199.62	201.37	171.05	508,247
2023-01-16	200.55	201.90	199.44	200.14	170.01	622,247
2023-01-13	201.02	201.35	199.02	199.76	169.69	376,322
2023-01-12	199.17	202.05	198.66	201.05	170.78	674,602
2023-01-11	195.76	199.12	195.50	197.63	167.88	514,562
2023-01-10	197.41	197.50	193.30	195.47	166.05	682,047
2023-01-09	195.18	200.75	195.16	197.67	167.91	1,007,847
2023-01-05	192.88	193.00	190.78	192.78	163.76	68,426
2023-01-04	191.15	193.86	190.86	191.64	162.79	339,096
2023-01-03	191.72	194.80	191.64	192.83	163.81	209,670
2022-12-30	189.70	190.18	188.40	188.95	160.51	64,303
2022-12-29	188.71	190.06	188.00	189.57	161.04	96,615
2022-12-28	191.33	191.50	188.80	189.40	160.89	236,671
2022-12-23	188.84	190.08	188.32	189.17	160.69	156,309
2022-12-22	191.38	192.02	188.24	188.50	160.12	69,973
2022-12-21	188.89	191.02	188.34	190.96	162.22	412,996
2022-12-20	187.91	189.16	186.88	188.29	159.95	330,598
2022-12-19	190.54	190.92	189.16	190.00	161.40	172,804
2022-12-16	191.07	192.56	189.12	191.49	162.66	499,291
2022-12-15	194.65	194.94	190.98	192.55	163.57	274,045
2022-12-14	198.02	198.22	195.24	195.99	166.49	370,960
2022-12-13	193.84	199.04	193.84	197.08	167.41	393,056
2022-12-12	193.24	193.24	191.50	192.45	163.48	157,822
2022-12-09	192.38	194.50	192.38	194.31	165.06	487,355
2022-12-08	191.71	192.42	190.80	191.26	162.47	222,371

← NewerPage 16 of 21 · 1,240 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.