AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	173.18	173.42	170.82	171.20	145.43	349,302
2022-09-12	170.00	173.22	170.00	172.76	146.75	319,258
2022-09-09	166.98	170.50	166.58	169.65	144.11	221,361
2022-09-08	166.70	168.58	164.58	166.88	141.76	210,148
2022-09-07	163.86	166.74	163.86	164.61	139.83	373,278
2022-09-06	165.55	167.40	164.10	165.50	140.59	230,308
2022-09-05	164.84	166.16	163.96	166.04	141.05	462,316
2022-09-02	165.51	169.88	164.97	169.54	144.02	1,074,359
2022-09-01	168.00	168.02	164.02	165.87	140.90	309,886
2022-08-31	172.41	172.46	168.84	170.04	144.44	2,374,687
2022-08-30	171.10	174.82	170.84	172.69	146.69	421,111
2022-08-26	174.20	174.64	171.02	172.51	146.54	268,045
2022-08-25	174.93	175.32	172.76	175.13	148.76	485,480
2022-08-24	173.37	174.08	171.52	173.27	147.18	1,807,467
2022-08-23	173.04	175.72	172.80	174.40	148.14	476,276
2022-08-22	178.12	178.18	173.14	173.14	147.08	543,007
2022-08-19	181.29	181.64	178.66	178.66	151.77	248,575
2022-08-18	181.54	183.44	181.54	182.65	155.16	170,258
2022-08-17	184.39	184.76	180.78	181.32	154.02	89,283
2022-08-16	181.93	184.64	181.86	183.80	156.13	67,814
2022-08-15	182.22	182.22	180.64	181.28	153.99	48,125
2022-08-12	183.18	184.06	182.16	182.44	154.98	280,471
2022-08-11	184.83	185.14	181.68	182.33	154.88	711,478
2022-08-10	178.70	184.26	178.53	181.27	153.99	229,464
2022-08-09	181.30	181.30	178.30	179.33	152.33	396,393
2022-08-08	181.61	182.90	181.08	182.12	154.70	235,035
2022-08-05	182.52	182.52	179.46	179.72	152.67	850,741
2022-08-04	181.35	183.60	181.22	181.95	154.56	343,875
2022-08-03	177.78	181.12	176.48	180.65	153.45	687,559
2022-08-02	179.49	180.70	176.83	177.99	151.19	412,040
2022-08-01	181.92	182.44	178.62	181.80	154.43	392,815
2022-07-29	179.94	181.94	177.13	180.59	153.40	1,211,118
2022-07-28	174.26	179.60	173.98	178.04	151.24	1,018,969
2022-07-27	176.21	177.38	175.38	175.43	149.02	472,095
2022-07-26	177.00	177.34	173.70	177.08	150.42	531,718
2022-07-25	176.41	177.36	174.56	175.86	149.39	411,970
2022-07-22	177.18	178.14	175.14	177.62	150.88	483,301
2022-07-21	175.19	177.80	173.30	176.49	149.92	1,016,716
2022-07-20	177.15	177.36	173.22	173.88	147.70	1,416,033
2022-07-19	173.09	175.90	166.38	167.44	142.24	2,044,429
2022-07-18	167.20	169.52	166.42	168.71	143.31	1,467,617
2022-07-15	163.96	166.40	163.00	165.33	140.44	1,041,442
2022-07-14	163.59	165.30	161.34	163.68	139.04	838,661
2022-07-13	168.19	168.40	163.70	167.29	142.11	1,331,825
2022-07-12	162.07	168.82	162.04	163.94	139.26	1,192,084
2022-07-11	165.92	166.06	162.74	164.11	139.41	2,084,849
2022-07-08	166.01	169.60	165.14	167.12	141.96	818,618
2022-07-07	160.58	165.94	156.92	165.86	140.89	1,931,154
2022-07-06	156.89	159.32	156.32	158.70	134.81	958,761
2022-07-05	161.68	162.08	155.00	161.36	137.07	2,995,839
2022-07-04	160.68	161.86	159.38	160.46	136.30	1,867,305
2022-07-01	156.74	162.52	156.74	160.41	136.27	924,580
2022-06-30	162.00	162.62	156.70	158.38	134.54	1,344,893
2022-06-29	162.38	165.20	162.38	164.41	139.66	752,099
2022-06-28	166.36	168.34	164.26	165.38	140.48	846,147
2022-06-27	160.59	166.08	160.56	164.95	140.12	1,152,918
2022-06-23	164.10	164.10	157.06	157.28	133.60	634,591
2022-06-22	166.00	166.00	161.14	163.89	139.22	980,471
2022-06-21	166.86	169.78	166.52	167.56	142.34	666,250
2022-06-20	165.92	165.98	163.36	165.76	140.81	632,043

← NewerPage 18 of 21 · 1,244 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.