AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	334.25	340.90	333.90	338.47	329.82	1,061,191
2026-02-02	320.90	331.20	320.10	330.40	321.96	4,018,254
2026-01-30	322.20	324.00	320.45	323.50	315.23	627,808
2026-01-29	325.75	327.10	320.80	323.00	314.75	1,575,804
2026-01-28	317.80	326.10	316.90	321.62	313.40	543,855
2026-01-27	316.00	317.60	314.30	316.16	308.08	1,564,429
2026-01-26	314.70	317.00	313.70	316.26	308.18	204,436
2026-01-23	315.40	316.20	313.80	315.28	307.23	481,600
2026-01-22	315.85	317.70	314.60	315.98	307.90	377,273
2026-01-21	304.10	311.50	304.10	307.42	299.57	402,589
2026-01-20	304.20	305.20	301.20	302.71	294.98	412,773
2026-01-19	305.75	308.30	302.80	306.51	298.68	2,818,716
2026-01-16	314.10	314.35	310.25	311.79	303.83	623,440
2026-01-15	310.70	316.15	310.70	312.98	304.98	538,878
2026-01-14	308.60	310.80	306.05	308.17	300.30	250,281
2026-01-13	307.75	308.00	303.10	305.19	297.39	415,740
2026-01-12	309.20	311.70	307.40	309.46	301.55	136,046
2026-01-09	307.70	310.40	304.30	308.06	300.18	751,513
2026-01-08	307.90	307.90	303.35	305.13	297.34	1,726,954
2026-01-07	305.35	308.20	302.95	306.84	299.00	1,499,909
2026-01-05	297.95	301.90	296.70	300.37	292.69	324,263
2026-01-02	296.90	297.80	294.90	296.21	288.64	175,104
2025-12-30	293.60	297.00	293.60	295.50	287.95	44,041
2025-12-29	293.30	295.90	292.70	294.48	286.95	316,265
2025-12-23	292.80	293.05	291.90	292.73	285.25	292,716
2025-12-22	294.30	295.70	292.30	292.81	285.33	176,431
2025-12-19	293.65	295.90	293.20	294.68	287.15	244,212
2025-12-18	290.40	295.00	290.00	293.22	285.73	356,524
2025-12-17	292.80	293.90	290.50	292.23	284.77	339,873
2025-12-16	294.00	296.40	291.80	294.68	287.15	510,524
2025-12-15	296.00	296.50	294.30	295.60	288.05	319,966
2025-12-12	297.10	299.80	296.10	297.24	289.64	2,141,897
2025-12-11	291.70	297.80	289.35	294.74	287.20	415,748
2025-12-10	288.85	290.10	288.30	289.07	281.68	461,915
2025-12-09	293.40	294.50	288.60	289.41	282.02	1,127,635
2025-12-08	295.35	297.20	294.90	296.29	288.72	404,456
2025-12-05	293.70	297.50	293.00	295.67	288.11	1,679,567
2025-12-04	282.10	289.40	281.30	288.50	281.13	411,501
2025-12-03	280.85	282.10	277.80	279.20	272.06	291,257
2025-12-02	283.80	283.80	281.70	282.68	275.46	241,741
2025-12-01	281.45	283.90	280.50	282.37	275.15	955,396
2025-11-28	284.30	284.50	281.90	283.34	276.09	2,178,115
2025-11-27	282.80	286.10	282.75	284.53	277.26	892,928
2025-11-26	282.85	285.15	282.60	284.00	276.74	630,385
2025-11-25	277.15	282.85	275.10	279.53	272.38	1,175,695
2025-11-24	271.50	277.25	271.50	275.09	268.06	210,060
2025-11-21	262.20	269.45	262.15	267.40	260.57	1,204,986
2025-11-20	269.20	269.40	265.05	265.69	258.90	847,128
2025-11-19	261.45	269.65	260.90	268.01	261.16	195,066
2025-11-18	260.10	261.40	255.60	259.50	252.87	441,145
2025-11-17	265.80	266.60	264.25	265.24	258.46	192,324
2025-11-14	266.25	266.50	262.40	264.52	257.76	115,857
2025-11-13	269.20	269.70	267.90	268.19	261.33	123,259
2025-11-12	269.00	270.10	267.50	268.71	261.85	553,404
2025-11-11	264.95	268.40	264.60	266.67	259.86	461,705
2025-11-10	263.90	265.70	263.85	264.11	257.36	168,402
2025-11-07	262.10	263.90	258.10	261.10	254.43	177,219
2025-11-06	264.30	265.65	261.10	263.47	256.73	2,017,475
2025-11-05	256.45	264.85	256.10	262.37	255.67	469,185
2025-11-04	255.45	260.50	255.25	257.44	250.86	186,336

← NewerPage 4 of 21 · 1,243 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.