AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	165.22	168.44	164.30	165.42	140.52	846,480
2022-06-16	169.31	169.86	164.24	164.52	139.75	473,361
2022-06-15	168.07	170.92	166.66	169.64	144.10	855,416
2022-06-14	166.86	167.12	164.36	164.54	139.77	919,375
2022-06-13	169.57	169.72	164.62	167.75	142.50	1,976,797
2022-06-10	174.90	175.16	171.00	174.46	148.20	1,257,423
2022-06-09	176.94	177.76	175.38	175.54	149.11	624,987
2022-06-08	179.34	179.94	176.64	177.66	150.92	858,952
2022-06-07	179.95	181.20	176.20	179.78	152.72	1,761,670
2022-06-01	173.77	176.90	173.58	175.79	149.32	2,736,862
2022-05-31	172.60	173.22	170.97	172.11	146.20	1,890,296
2022-05-30	174.13	174.88	172.66	172.86	146.84	2,407,317
2022-05-27	169.98	173.54	169.40	172.73	146.73	805,366
2022-05-25	166.89	168.08	165.10	166.85	141.73	306,019
2022-05-24	164.64	167.12	164.24	165.34	140.45	1,071,655
2022-05-23	165.83	166.24	163.06	165.28	140.40	1,735,009
2022-05-20	168.38	168.58	163.10	163.10	138.55	3,304,610
2022-05-19	165.88	167.30	164.58	166.54	141.47	1,999,064
2022-05-18	167.00	170.38	166.54	166.54	141.47	1,942,835
2022-05-17	165.16	168.46	164.70	166.78	141.67	2,431,509
2022-05-16	163.40	163.48	161.36	161.98	137.60	1,474,248
2022-05-13	160.16	163.86	157.52	162.77	138.26	1,410,000
2022-05-12	156.15	159.06	155.34	156.37	132.83	1,435,603
2022-05-11	155.85	158.60	154.86	156.95	133.32	1,604,661
2022-05-10	155.50	158.50	154.08	154.66	131.38	1,179,448
2022-05-09	156.82	156.82	152.46	156.62	133.04	1,697,535
2022-05-06	155.47	158.26	154.32	155.64	132.21	2,714,526
2022-05-05	160.22	160.36	155.08	155.58	132.16	5,676,628
2022-05-04	158.79	159.06	156.78	157.52	133.81	4,380,018
2022-05-03	158.38	159.70	157.42	158.54	134.67	1,253,782
2022-04-29	159.16	159.64	157.70	158.46	134.61	1,563,789
2022-04-28	159.32	159.70	155.80	157.46	133.76	827,369
2022-04-27	157.11	159.50	153.88	155.85	132.39	2,098,084
2022-04-26	160.48	160.48	156.52	158.94	135.01	1,518,942
2022-04-25	162.62	165.62	158.92	162.63	138.15	3,357,377
2022-04-22	167.14	167.94	162.60	164.67	139.88	3,421,494
2022-04-21	160.90	167.10	160.90	165.10	140.25	3,532,253
2022-04-20	158.14	161.16	153.70	160.40	136.25	5,639,965
2022-04-19	152.98	158.24	152.02	153.88	130.72	15,229,190
2022-04-14	154.16	154.16	152.38	152.52	129.56	13,930,230
2022-04-13	155.74	155.74	153.26	153.88	130.72	2,945,185
2022-04-12	153.95	156.70	152.88	154.25	131.03	2,013,992
2022-04-11	158.82	158.82	155.26	155.28	131.90	3,529,840
2022-04-08	155.53	159.88	152.60	158.74	134.84	10,051,760
2022-04-07	156.30	159.00	155.58	158.57	134.70	1,968,187
2022-04-06	171.30	172.82	169.30	170.30	133.62	2,780,023
2022-04-05	172.02	174.10	169.38	172.62	135.44	14,183,030
2022-04-04	174.81	175.24	170.51	171.12	134.26	45,961,832
2022-04-01	177.03	177.08	174.14	175.24	137.50	37,403,527
2022-03-31	180.69	181.56	175.86	176.60	138.56	1,370,810
2022-03-30	186.10	186.10	179.56	179.68	140.98	1,408,821
2022-03-29	182.82	188.04	181.36	185.81	145.79	861,340
2022-03-28	179.28	182.34	179.28	179.92	141.17	747,560
2022-03-25	182.04	182.08	177.02	177.63	139.37	1,192,670
2022-03-24	182.17	183.54	180.34	180.72	141.80	861,457
2022-03-23	184.30	185.18	180.02	181.47	142.39	739,073
2022-03-22	184.13	184.66	183.04	183.50	143.98	935,316
2022-03-21	183.69	185.12	182.36	183.06	143.63	2,707,948
2022-03-18	184.84	185.22	181.44	183.12	143.68	1,606,199
2022-03-17	185.81	186.08	182.66	184.28	144.59	1,775,092

← NewerPage 19 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.