AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 200.10 | 200.65 | 196.58 | 199.46 | 156.50 | 1,785,200 |
| 2021-12-13 | 200.68 | 202.45 | 198.90 | 199.34 | 156.41 | 576,976 |
| 2021-12-10 | 202.13 | 203.00 | 199.74 | 200.90 | 157.63 | 1,355,434 |
| 2021-12-09 | 203.50 | 203.85 | 202.00 | 203.50 | 159.67 | 403,656 |
| 2021-12-08 | 205.13 | 206.15 | 201.90 | 203.00 | 159.28 | 562,471 |
| 2021-12-07 | 202.72 | 205.55 | 202.60 | 204.16 | 160.19 | 722,579 |
| 2021-12-06 | 198.76 | 201.55 | 197.44 | 200.80 | 157.55 | 500,276 |
| 2021-12-03 | 202.01 | 202.15 | 197.18 | 197.18 | 154.71 | 595,495 |
| 2021-12-02 | 200.85 | 200.85 | 198.54 | 200.24 | 157.11 | 570,667 |
| 2021-12-01 | 197.69 | 203.15 | 196.58 | 202.60 | 158.96 | 1,106,909 |
| 2021-11-30 | 194.08 | 198.20 | 193.30 | 194.06 | 152.26 | 625,631 |
| 2021-11-29 | 199.91 | 200.85 | 197.32 | 198.91 | 156.07 | 770,155 |
| 2021-11-26 | 200.70 | 207.35 | 197.62 | 199.29 | 156.37 | 1,154,439 |
| 2021-11-25 | 206.73 | 208.45 | 205.85 | 207.41 | 162.74 | 605,481 |
| 2021-11-24 | 207.95 | 209.30 | 200.00 | 206.64 | 162.13 | 591,951 |
| 2021-11-23 | 209.05 | 210.10 | 207.00 | 208.12 | 163.30 | 1,081,441 |
| 2021-11-22 | 210.03 | 211.50 | 209.50 | 210.70 | 165.32 | 1,077,608 |
| 2021-11-19 | 212.35 | 214.80 | 208.00 | 209.55 | 164.42 | 823,415 |
| 2021-11-18 | 213.18 | 214.00 | 211.30 | 212.50 | 166.73 | 229,055 |
| 2021-11-17 | 211.98 | 213.70 | 210.70 | 211.70 | 166.10 | 711,568 |
| 2021-11-16 | 208.08 | 212.90 | 207.65 | 211.69 | 166.10 | 562,765 |
| 2021-11-15 | 207.53 | 208.40 | 207.15 | 207.90 | 163.12 | 2,647,838 |
| 2021-11-12 | 206.45 | 208.50 | 206.25 | 207.55 | 162.85 | 451,059 |
| 2021-11-11 | 205.55 | 207.60 | 205.35 | 206.40 | 161.95 | 645,327 |
| 2021-11-10 | 204.98 | 206.25 | 204.05 | 204.51 | 160.46 | 347,124 |
| 2021-11-09 | 204.93 | 206.70 | 204.70 | 205.56 | 161.28 | 299,052 |
| 2021-11-08 | 205.58 | 207.00 | 204.65 | 205.76 | 161.44 | 202,466 |
| 2021-11-05 | 204.50 | 206.05 | 204.05 | 205.30 | 161.08 | 322,049 |
| 2021-11-04 | 205.53 | 207.30 | 204.30 | 206.75 | 162.22 | 339,967 |
| 2021-11-03 | 201.78 | 204.05 | 200.55 | 203.25 | 159.48 | 227,071 |
| 2021-11-02 | 199.92 | 201.80 | 199.00 | 201.70 | 158.26 | 466,213 |
| 2021-11-01 | 200.65 | 201.40 | 199.82 | 200.13 | 157.02 | 925,891 |
| 2021-10-29 | 200.80 | 201.95 | 198.36 | 199.95 | 156.88 | 249,321 |
| 2021-10-28 | 198.13 | 200.95 | 197.32 | 200.90 | 157.63 | 64,783 |
| 2021-10-27 | 198.52 | 199.12 | 197.36 | 198.02 | 155.37 | 85,781 |
| 2021-10-26 | 199.80 | 200.90 | 198.16 | 198.94 | 156.09 | 501,805 |
| 2021-10-25 | 202.70 | 202.70 | 197.84 | 199.70 | 156.69 | 1,963,060 |
| 2021-10-22 | 201.74 | 204.45 | 200.40 | 203.05 | 159.32 | 1,186,173 |
| 2021-10-21 | 201.24 | 202.60 | 196.50 | 198.72 | 155.92 | 754,375 |
← NewerPage 21 of 21 · 1,239 trading days
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.