AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	192.40	192.50	190.38	191.48	162.66	319,759
2022-12-06	193.93	194.46	192.46	193.69	164.53	108,041
2022-12-05	192.88	194.46	191.98	193.82	164.64	515,794
2022-12-02	193.13	193.88	191.79	192.87	163.84	681,141
2022-12-01	193.53	194.00	191.32	192.94	163.90	135,381
2022-11-30	191.91	193.50	190.86	191.94	163.05	344,566
2022-11-29	191.56	191.98	190.64	190.64	161.94	208,208
2022-11-28	194.06	194.30	190.46	191.34	162.53	707,757
2022-11-25	192.71	195.34	192.16	193.00	163.94	120,890
2022-11-24	192.49	193.38	191.02	191.84	162.96	147,455
2022-11-23	193.62	193.62	190.72	192.46	163.49	747,200
2022-11-22	192.14	193.26	191.52	192.75	163.73	448,606
2022-11-21	191.50	192.88	191.32	192.14	163.21	626,345
2022-11-18	190.64	193.20	190.64	192.06	163.15	733,042
2022-11-17	189.45	190.88	187.02	188.63	160.24	362,823
2022-11-16	190.88	192.16	188.34	189.12	160.65	381,630
2022-11-15	192.86	192.86	188.94	191.20	162.42	872,647
2022-11-14	192.29	194.50	190.72	192.08	163.17	314,238
2022-11-11	195.17	195.38	189.98	193.56	164.42	690,846
2022-11-10	187.66	193.90	187.64	188.73	160.32	1,423,844
2022-11-09	187.36	189.68	187.36	188.54	160.16	206,586
2022-11-08	186.49	188.88	186.12	187.32	159.12	270,708
2022-11-07	184.78	187.96	183.86	187.19	159.01	202,419
2022-11-04	181.43	185.94	181.34	185.94	157.95	1,028,882
2022-11-03	181.69	182.62	179.52	180.26	153.12	336,039
2022-11-02	183.05	183.96	182.22	182.91	155.37	350,439
2022-11-01	182.10	184.70	182.10	182.46	154.99	136,970
2022-10-31	181.19	181.82	179.52	180.79	153.57	233,866
2022-10-28	178.31	181.64	176.56	179.70	152.64	131,708
2022-10-27	177.24	179.90	177.16	178.06	151.26	1,077,144
2022-10-26	176.39	177.62	174.48	175.42	149.01	411,775
2022-10-25	174.32	176.08	172.22	176.04	149.54	1,030,381
2022-10-24	172.80	174.00	170.60	173.70	147.55	97,645
2022-10-21	167.85	171.29	166.86	171.29	145.51	780,866
2022-10-20	167.18	171.36	165.86	167.31	142.12	1,253,605
2022-10-19	176.91	177.77	175.40	176.11	149.60	340,937
2022-10-18	173.01	177.38	171.26	176.16	149.64	501,744
2022-10-17	166.99	170.72	166.14	168.20	142.88	420,485
2022-10-14	169.04	170.18	166.36	167.22	142.05	186,536
2022-10-13	164.34	169.34	163.34	168.37	143.02	731,570
2022-10-12	163.31	164.78	162.00	163.98	139.30	1,030,845
2022-10-11	162.10	163.16	160.36	162.40	137.95	173,048
2022-10-10	161.56	164.68	161.50	162.68	138.19	252,053
2022-10-07	165.44	165.94	161.74	162.89	138.37	163,115
2022-10-06	165.34	167.04	164.90	165.68	140.74	550,909
2022-10-05	166.62	167.34	164.04	165.44	140.54	479,625
2022-10-04	161.98	166.64	161.28	166.44	141.38	1,950,648
2022-10-03	156.61	159.86	155.10	159.86	135.80	328,108
2022-09-30	156.61	158.28	154.58	158.08	134.28	370,547
2022-09-29	159.24	159.30	154.28	155.28	131.90	716,776
2022-09-28	157.82	159.32	154.76	158.44	134.59	214,864
2022-09-27	160.50	161.18	158.28	158.56	134.69	940,564
2022-09-26	158.10	160.24	157.32	158.64	134.76	321,839
2022-09-23	162.94	162.96	158.32	158.56	134.69	1,109,322
2022-09-22	164.07	165.00	162.30	164.26	139.53	269,727
2022-09-21	164.80	167.00	162.78	164.80	139.99	300,754
2022-09-20	168.17	169.82	164.66	164.66	139.87	586,769
2022-09-16	168.25	168.42	165.08	166.36	141.32	2,297,728
2022-09-15	168.78	173.08	168.78	170.68	144.99	304,154
2022-09-14	169.84	170.30	166.62	167.63	142.40	490,515

← NewerPage 17 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.