AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	181.20	184.90	177.72	183.54	144.01	1,699,695
2022-03-15	173.39	175.40	169.78	173.62	136.23	1,198,008
2022-03-14	175.66	179.18	174.86	175.63	137.80	1,171,427
2022-03-11	169.25	174.62	169.02	172.57	135.40	1,907,599
2022-03-10	173.16	173.16	167.58	170.82	134.03	895,530
2022-03-09	170.84	172.36	168.20	171.30	134.40	1,816,497
2022-03-08	157.77	168.20	157.50	162.98	127.88	2,383,126
2022-03-07	155.97	166.04	152.68	158.91	124.68	5,713,350
2022-03-04	169.27	169.40	162.80	163.36	128.18	1,511,191
2022-03-03	175.31	177.12	171.72	174.29	136.75	1,351,347
2022-03-02	173.25	176.96	169.28	176.02	138.11	1,624,411
2022-03-01	181.37	185.14	175.64	179.46	140.81	2,209,106
2022-02-28	184.80	186.54	178.84	183.78	144.20	4,316,311
2022-02-25	187.47	189.76	182.88	188.20	147.66	1,082,197
2022-02-24	185.37	189.24	183.90	185.94	145.89	1,806,183
2022-02-23	200.08	202.60	194.80	202.57	158.94	1,072,246
2022-02-22	194.09	201.45	193.50	199.14	156.25	1,449,466
2022-02-21	205.80	205.80	198.24	202.52	158.90	751,053
2022-02-18	209.00	209.00	204.75	205.63	161.34	1,365,984
2022-02-17	214.85	216.00	209.20	211.46	165.91	882,842
2022-02-16	215.20	218.05	213.95	215.46	169.05	477,575
2022-02-15	210.50	214.50	210.45	212.50	166.73	226,400
2022-02-14	211.15	211.93	205.65	208.00	163.20	895,923
2022-02-11	214.28	217.65	213.90	216.81	170.11	848,981
2022-02-10	214.58	217.20	214.15	214.95	168.66	662,983
2022-02-09	210.18	214.60	209.70	214.18	168.05	838,978
2022-02-08	206.88	209.15	206.60	208.64	163.70	951,537
2022-02-07	206.33	207.30	204.30	204.30	160.30	1,493,460
2022-02-04	209.85	210.25	204.12	204.66	160.58	1,154,883
2022-02-03	211.45	212.00	207.30	208.70	163.75	540,638
2022-02-02	213.40	214.50	212.15	212.15	166.46	2,272,398
2022-02-01	210.55	212.35	209.10	211.65	166.06	260,346
2022-01-31	209.68	210.00	206.75	208.55	163.63	1,518,367
2022-01-28	211.65	211.75	204.95	208.27	163.42	769,251
2022-01-27	211.55	218.40	211.55	216.37	169.77	729,027
2022-01-26	209.23	215.90	209.05	214.37	168.20	783,774
2022-01-25	209.65	210.45	206.00	209.18	164.13	370,751
2022-01-24	213.58	214.80	205.05	208.10	163.28	955,910
2022-01-21	215.20	215.35	212.65	213.98	167.89	502,533
2022-01-20	219.33	219.85	215.20	218.60	171.52	622,521
2022-01-19	214.73	221.70	214.65	219.31	172.07	534,449
2022-01-18	219.30	219.30	214.95	216.30	169.71	597,887
2022-01-17	221.35	222.35	219.90	220.95	173.36	152,158
2022-01-14	220.38	223.70	219.05	221.17	173.53	191,472
2022-01-13	219.60	222.85	219.10	222.80	174.82	143,470
2022-01-12	219.90	220.30	217.35	218.35	171.32	286,484
2022-01-11	214.55	218.85	213.15	218.85	171.71	292,771
2022-01-10	218.90	220.40	212.80	216.63	169.97	642,333
2022-01-07	216.43	219.00	216.25	218.15	171.16	431,064
2022-01-05	216.40	218.50	216.40	217.47	170.63	198,544
2022-01-04	214.55	220.60	214.55	217.77	170.87	291,742
2021-12-30	209.70	210.15	208.90	209.65	164.50	405,251
2021-12-29	209.25	209.85	208.75	209.39	164.29	228,113
2021-12-23	204.00	207.80	204.00	207.80	163.04	234,473
2021-12-22	201.36	202.90	199.88	200.85	157.59	257,569
2021-12-21	198.11	200.60	198.00	199.76	156.73	543,275
2021-12-20	197.57	197.60	194.00	196.61	154.26	830,812
2021-12-17	198.60	199.20	197.24	198.20	155.51	1,031,726
2021-12-16	199.89	201.65	199.10	201.20	157.86	1,060,481
2021-12-15	197.49	198.68	196.82	197.00	154.57	1,031,658

← NewerPage 20 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.