AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	260.15	263.00	258.20	260.55	253.90	133,162
2025-10-31	261.40	262.00	260.05	261.30	254.63	435,139
2025-10-30	262.30	262.60	260.80	261.94	255.25	109,214
2025-10-29	260.70	264.00	259.90	261.81	255.12	133,904
2025-10-28	260.30	260.80	259.20	260.70	254.04	281,984
2025-10-27	261.85	262.30	260.40	261.47	254.79	169,877
2025-10-24	259.25	261.00	258.50	259.78	253.14	319,758
2025-10-23	256.40	259.80	256.20	257.89	251.30	228,040
2025-10-22	258.10	259.90	255.90	257.34	250.76	255,812
2025-10-21	255.60	259.50	254.50	256.17	249.63	580,439
2025-10-20	250.15	256.40	249.60	255.88	249.34	2,020,528
2025-10-17	251.40	257.00	245.50	249.93	243.54	2,792,306
2025-10-16	265.30	268.20	264.90	266.40	259.59	457,699
2025-10-15	266.70	266.70	264.00	265.06	258.29	288,222
2025-10-14	263.75	265.65	262.59	264.32	257.57	205,915
2025-10-13	268.45	269.80	262.30	269.00	262.13	205,079
2025-10-10	268.65	270.50	267.90	269.09	262.21	244,019
2025-10-09	270.25	271.10	267.75	269.08	262.21	366,214
2025-10-08	266.20	270.65	266.20	268.28	261.43	179,142
2025-10-07	272.20	272.20	266.50	269.59	262.70	598,295
2025-10-06	275.90	277.10	273.40	276.39	269.32	5,861,899
2025-10-03	277.25	280.00	274.10	275.93	268.88	565,507
2025-10-02	271.75	274.80	271.75	273.28	266.30	647,718
2025-10-01	268.80	270.80	268.00	269.70	262.81	473,677
2025-09-30	270.40	271.00	267.30	270.41	263.50	1,129,232
2025-09-29	276.10	276.20	268.20	271.30	264.37	2,570,423
2025-09-26	272.60	277.40	272.20	275.76	268.72	581,395
2025-09-25	273.05	273.15	267.00	269.82	262.92	1,849,267
2025-09-24	276.75	276.80	271.90	274.12	267.12	3,363,118
2025-09-23	273.55	279.60	273.20	278.24	271.13	1,297,382
2025-09-22	275.05	275.10	271.90	272.53	265.56	4,544,329
2025-09-19	276.40	278.60	275.25	276.78	269.71	2,094,903
2025-09-18	275.90	278.70	275.90	277.18	270.09	107,960
2025-09-17	274.75	276.60	274.20	275.19	268.16	169,147
2025-09-16	273.85	277.80	273.49	275.88	268.82	303,075
2025-09-15	274.70	276.60	272.10	274.56	267.54	1,062,585
2025-09-12	275.15	275.70	272.70	273.68	266.68	1,553,308
2025-09-11	273.55	275.80	269.90	273.03	266.06	3,367,828
2025-09-10	274.80	275.70	271.70	272.95	265.97	325,221
2025-09-09	273.70	276.30	271.40	273.96	266.96	381,819
2025-09-08	275.85	275.90	270.40	273.35	266.36	601,476
2025-09-05	278.30	281.80	275.70	279.00	271.87	350,625
2025-09-04	277.25	278.90	275.30	276.47	269.41	291,386
2025-09-03	277.50	279.70	275.30	277.78	270.68	306,337
2025-09-02	287.85	288.20	278.80	282.69	275.47	385,980
2025-09-01	291.60	292.30	288.10	290.96	283.52	203,814
2025-08-29	291.25	292.20	288.60	290.65	283.22	213,353
2025-08-28	292.55	294.60	291.60	292.70	285.22	1,596,697
2025-08-27	295.55	296.10	290.80	293.46	285.96	432,686
2025-08-26	295.00	296.80	293.00	295.34	287.79	726,015
2025-08-22	293.70	300.00	293.70	296.50	288.92	183,928
2025-08-21	295.65	297.10	293.00	295.72	288.16	416,650
2025-08-20	295.45	297.70	295.00	296.25	288.68	735,514
2025-08-19	290.50	297.50	290.50	292.85	285.37	573,788
2025-08-18	292.85	293.60	288.80	290.64	283.21	188,243
2025-08-15	294.20	296.30	292.80	295.09	287.55	380,369
2025-08-14	290.00	293.50	290.00	291.99	284.53	823,667
2025-08-13	291.30	291.40	289.30	289.92	282.51	508,658
2025-08-12	289.20	290.35	287.00	288.83	281.45	1,472,870
2025-08-11	290.55	290.70	287.30	288.88	281.50	134,967

← NewerPage 5 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.