AB Volvo (publ) historical data

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

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

← NewerPage 3 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.