AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	356.35	361.70	355.50	358.07	358.07	138,395
2026-07-24	351.95	355.80	351.40	354.80	354.80	1,036,920
2026-07-23	348.50	353.95	346.60	351.88	351.88	404,712
2026-07-22	339.45	348.75	338.30	345.78	345.78	309,199
2026-07-21	340.45	341.10	336.70	340.40	340.40	414,396
2026-07-20	339.35	345.60	338.60	338.73	338.73	519,757
2026-07-17	345.45	350.50	334.50	338.40	338.40	821,086
2026-07-16	340.65	341.25	336.10	338.00	338.00	270,114
2026-07-15	337.95	341.60	335.10	338.50	338.50	4,624,303
2026-07-14	334.45	338.35	333.20	337.10	337.10	2,994,448
2026-07-13	334.20	337.10	332.75	335.26	335.26	96,505
2026-07-10	334.40	340.55	333.35	337.38	337.38	127,301
2026-07-09	336.80	336.80	330.90	332.59	332.59	851,416
2026-07-08	337.75	338.40	332.20	335.75	335.75	569,116
2026-07-07	341.35	344.95	340.20	342.81	342.81	183,572
2026-07-06	340.30	344.50	340.30	343.26	343.26	233,833
2026-07-03	336.50	339.30	335.60	338.34	338.34	173,886
2026-07-02	325.80	335.20	325.00	332.58	332.58	78,475
2026-07-01	329.65	329.80	325.85	327.50	327.50	204,223
2026-06-30	325.85	331.50	325.85	329.50	329.50	343,365
2026-06-29	325.00	325.00	321.20	323.20	323.20	137,505
2026-06-26	327.60	331.40	321.90	323.39	323.39	303,048
2026-06-25	319.85	332.00	319.40	330.04	330.04	1,598,559
2026-06-24	317.45	319.55	314.80	318.20	318.20	339,204
2026-06-23	316.60	318.50	315.50	316.78	316.78	208,015
2026-06-22	321.05	321.50	314.40	320.23	320.23	587,297
2026-06-19	319.15	321.60	318.00	319.90	319.90	23,757
2026-06-18	319.15	321.60	315.90	321.60	321.60	355,635
2026-06-17	318.65	321.90	316.80	318.69	318.69	963,176
2026-06-16	321.15	322.40	317.05	319.60	319.60	260,655
2026-06-15	322.90	325.70	319.10	322.09	322.09	644,246
2026-06-12	316.35	321.50	314.40	315.10	315.10	453,440
2026-06-11	310.15	313.55	309.50	310.10	310.10	297,914
2026-06-10	319.50	322.65	305.55	307.00	307.00	828,163
2026-06-09	323.05	325.70	318.90	322.70	322.70	204,047
2026-06-08	317.20	323.90	316.00	323.60	323.60	296,531
2026-06-05	325.20	325.20	321.50	324.06	324.06	232,709
2026-06-04	327.30	332.20	324.15	325.00	325.00	227,501
2026-06-03	326.30	327.80	324.10	325.67	325.67	522,446
2026-06-02	320.70	328.30	320.70	327.20	327.20	145,522
2026-06-01	323.75	326.90	314.10	315.20	315.20	192,145
2026-05-29	324.35	327.30	322.00	325.69	325.69	505,634
2026-05-28	322.55	324.40	319.50	322.08	322.08	224,634
2026-05-27	320.75	328.20	320.70	326.46	326.46	144,146
2026-05-26	320.75	322.30	319.60	320.60	320.60	534,273
2026-05-22	314.55	317.40	311.70	314.80	314.80	249,934
2026-05-21	313.35	314.90	310.60	312.60	312.60	4,484,974
2026-05-20	308.70	314.50	308.50	312.80	312.80	65,564
2026-05-19	312.55	314.90	308.10	310.20	310.20	154,641
2026-05-18	313.10	317.10	311.05	313.40	313.40	535,756
2026-05-15	322.00	322.00	313.95	320.80	320.80	4,574,032
2026-05-14	320.60	321.00	319.50	321.00	321.00	52,012
2026-05-13	320.60	321.40	317.25	318.00	318.00	2,118,264
2026-05-12	321.00	322.00	318.30	319.00	319.00	1,409,271
2026-05-11	322.35	324.20	319.70	322.60	322.60	738,109
2026-05-08	324.80	324.80	322.15	323.80	323.80	2,432,630
2026-05-07	331.75	334.60	327.65	333.80	333.80	1,572,870
2026-05-06	321.45	332.45	321.30	330.45	330.45	4,461,620
2026-05-05	313.35	318.00	312.80	316.10	316.10	5,693,536
2026-05-01	318.40	319.10	318.40	318.40	318.40	0

← NewerPage 2 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.