AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 313.95 | 319.90 | 313.15 | 315.82 | 315.82 | 3,298,951 |
| 2026-04-29 | 320.10 | 321.90 | 317.90 | 319.49 | 319.49 | 207,592 |
| 2026-04-28 | 319.45 | 323.90 | 316.80 | 319.25 | 319.25 | 9,943,918 |
| 2026-04-27 | 321.75 | 324.80 | 318.60 | 321.65 | 321.65 | 315,428 |
| 2026-04-24 | 325.15 | 325.90 | 318.40 | 321.94 | 321.94 | 19,424,980 |
| 2026-04-23 | 314.60 | 318.90 | 314.35 | 317.64 | 317.64 | 231,417 |
| 2026-04-22 | 321.90 | 321.90 | 317.60 | 319.62 | 319.62 | 71,894 |
| 2026-04-21 | 324.20 | 326.50 | 319.70 | 323.81 | 323.81 | 12,579,610 |
| 2026-04-20 | 323.95 | 324.40 | 321.50 | 322.60 | 322.60 | 2,634,891 |
| 2026-04-17 | 315.95 | 328.70 | 315.50 | 316.90 | 316.90 | 8,609,140 |
| 2026-04-16 | 317.70 | 317.70 | 314.40 | 315.42 | 315.42 | 158,524 |
| 2026-04-15 | 322.50 | 323.70 | 318.60 | 320.33 | 320.33 | 1,320,232 |
| 2026-04-14 | 324.20 | 325.25 | 320.95 | 322.70 | 322.70 | 140,892 |
| 2026-04-13 | 320.30 | 322.70 | 318.95 | 320.82 | 320.82 | 264,471 |
| 2026-04-10 | 322.15 | 327.60 | 320.90 | 326.20 | 326.20 | 4,769,857 |
| 2026-04-09 | 316.25 | 322.40 | 315.20 | 319.37 | 319.37 | 594,443 |
| 2026-04-08 | 326.10 | 332.60 | 325.20 | 332.60 | 324.10 | 754,773 |
| 2026-04-07 | 313.30 | 314.90 | 306.70 | 309.49 | 301.58 | 6,233,482 |
| 2026-04-02 | 307.00 | 311.40 | 307.00 | 308.60 | 300.71 | 4,417,324 |
| 2026-04-01 | 313.25 | 315.50 | 310.00 | 313.22 | 305.21 | 13,959,780 |
| 2026-03-31 | 300.85 | 306.55 | 299.10 | 302.23 | 294.51 | 4,685,968 |
| 2026-03-30 | 297.80 | 301.90 | 296.90 | 300.21 | 292.54 | 3,396,219 |
| 2026-03-27 | 300.70 | 301.50 | 296.50 | 299.90 | 292.24 | 9,814,503 |
| 2026-03-26 | 302.15 | 303.45 | 299.25 | 301.26 | 293.56 | 651,423 |
| 2026-03-25 | 303.35 | 306.40 | 301.80 | 303.10 | 295.36 | 404,883 |
| 2026-03-24 | 298.20 | 299.80 | 292.65 | 297.30 | 289.70 | 344,496 |
| 2026-03-23 | 277.35 | 300.90 | 276.65 | 298.34 | 290.72 | 630,246 |
| 2026-03-20 | 297.70 | 297.70 | 287.30 | 291.46 | 284.01 | 277,937 |
| 2026-03-19 | 306.15 | 306.40 | 294.20 | 297.97 | 290.36 | 1,027,942 |
| 2026-03-18 | 317.80 | 320.30 | 308.20 | 310.32 | 302.38 | 708,219 |
| 2026-03-17 | 321.35 | 324.45 | 319.60 | 320.90 | 312.70 | 655,262 |
| 2026-03-16 | 324.60 | 324.60 | 320.20 | 320.30 | 312.11 | 1,122,102 |
| 2026-03-13 | 329.55 | 332.40 | 324.50 | 324.50 | 316.21 | 1,046,713 |
| 2026-03-12 | 330.60 | 334.60 | 328.60 | 329.72 | 321.29 | 5,077,323 |
| 2026-03-11 | 332.30 | 333.30 | 327.90 | 330.47 | 322.03 | 231,196 |
| 2026-03-10 | 329.80 | 335.50 | 329.80 | 332.68 | 324.17 | 644,686 |
| 2026-03-09 | 318.25 | 324.30 | 316.50 | 320.83 | 312.63 | 255,869 |
| 2026-03-06 | 335.45 | 337.10 | 326.10 | 331.26 | 322.79 | 300,457 |
| 2026-03-05 | 338.70 | 342.80 | 335.50 | 339.12 | 330.45 | 103,854 |
| 2026-03-04 | 335.75 | 343.40 | 332.83 | 339.91 | 331.22 | 528,147 |
| 2026-03-03 | 339.30 | 339.30 | 329.70 | 332.09 | 323.60 | 570,325 |
| 2026-03-02 | 343.50 | 351.90 | 339.80 | 343.35 | 334.57 | 1,356,245 |
| 2026-02-27 | 350.70 | 351.90 | 349.00 | 350.33 | 341.38 | 396,078 |
| 2026-02-26 | 350.10 | 353.60 | 349.60 | 351.78 | 342.79 | 144,395 |
| 2026-02-25 | 352.25 | 353.90 | 349.60 | 349.96 | 341.01 | 394,332 |
| 2026-02-24 | 350.10 | 353.20 | 349.30 | 353.20 | 344.17 | 152,285 |
| 2026-02-23 | 351.35 | 351.45 | 348.60 | 350.10 | 341.15 | 266,114 |
| 2026-02-20 | 348.15 | 351.80 | 344.80 | 348.97 | 340.06 | 247,201 |
| 2026-02-19 | 344.90 | 347.50 | 343.30 | 344.88 | 336.07 | 441,957 |
| 2026-02-18 | 341.75 | 345.90 | 341.60 | 344.05 | 335.26 | 236,952 |
| 2026-02-17 | 342.75 | 343.40 | 338.55 | 341.01 | 332.30 | 343,499 |
| 2026-02-16 | 343.65 | 344.60 | 342.40 | 343.98 | 335.19 | 499,128 |
| 2026-02-13 | 345.70 | 345.70 | 339.80 | 342.96 | 334.19 | 937,189 |
| 2026-02-12 | 350.55 | 353.60 | 343.10 | 352.59 | 343.58 | 1,743,149 |
| 2026-02-11 | 344.80 | 351.10 | 344.30 | 349.01 | 340.09 | 773,887 |
| 2026-02-10 | 343.35 | 344.35 | 342.30 | 343.00 | 334.23 | 474,439 |
| 2026-02-09 | 346.25 | 346.40 | 339.80 | 342.80 | 334.04 | 704,628 |
| 2026-02-06 | 346.05 | 347.20 | 343.30 | 345.50 | 336.67 | 255,466 |
| 2026-02-05 | 346.65 | 348.20 | 344.00 | 345.48 | 336.65 | 445,446 |
| 2026-02-04 | 341.70 | 352.00 | 341.10 | 346.33 | 337.48 | 660,190 |
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.