AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	286.45	289.40	286.10	288.09	280.73	189,548
2025-08-07	277.30	286.00	277.00	279.72	272.57	325,119
2025-08-06	274.40	278.90	274.20	277.57	270.48	3,092,202
2025-08-05	272.55	276.90	271.30	272.98	266.00	890,861
2025-08-04	273.90	274.10	269.85	271.50	264.56	226,577
2025-08-01	277.05	278.50	271.10	274.68	267.66	1,688,491
2025-07-31	283.55	283.75	280.80	282.86	275.64	1,349,528
2025-07-30	283.60	286.60	282.00	285.09	277.80	72,708
2025-07-29	284.35	287.60	280.90	280.90	273.72	113,469
2025-07-28	293.75	293.90	283.60	286.43	279.11	704,596
2025-07-25	283.15	289.00	281.60	285.65	278.35	2,621,966
2025-07-24	289.40	289.80	285.10	287.93	280.57	5,778,611
2025-07-23	273.75	287.60	273.75	286.12	278.81	728,390
2025-07-22	263.65	269.50	263.50	266.42	259.61	493,670
2025-07-21	259.65	265.45	259.10	261.42	254.74	679,462
2025-07-18	262.95	265.80	258.90	264.75	257.98	183,380
2025-07-17	275.20	277.20	261.90	270.12	263.21	3,650,787
2025-07-16	268.70	272.80	268.50	269.82	262.93	631,899
2025-07-15	269.45	272.50	269.40	271.89	264.94	444,283
2025-07-14	270.15	270.80	269.10	270.39	263.48	111,060
2025-07-11	275.80	276.70	272.50	275.19	268.16	837,132
2025-07-10	271.15	277.00	270.90	274.00	267.00	312,891
2025-07-09	267.65	272.85	266.50	270.00	263.10	218,909
2025-07-08	262.75	267.30	261.20	262.53	255.82	361,009
2025-07-07	262.45	263.20	259.80	263.00	256.28	526,501
2025-07-04	265.05	265.70	261.40	262.78	256.06	2,216,382
2025-07-03	272.15	272.20	266.70	269.60	262.71	189,090
2025-07-02	267.75	272.50	265.30	269.82	262.93	400,328
2025-07-01	265.35	266.00	261.80	265.00	258.23	161,160
2025-06-30	270.40	270.70	264.70	267.03	260.21	342,201
2025-06-27	261.40	269.25	261.30	266.62	259.81	377,349
2025-06-26	258.75	259.00	256.00	258.21	251.61	167,943
2025-06-25	262.90	263.40	257.80	258.88	252.26	796,030
2025-06-24	263.20	265.70	260.85	261.82	255.13	645,653
2025-06-23	257.25	258.75	254.90	256.67	250.11	130,903
2025-06-19	255.60	259.20	255.30	258.01	251.42	323,643
2025-06-18	260.90	261.30	257.30	258.84	252.23	342,756
2025-06-17	261.15	264.40	260.70	261.92	255.23	296,949
2025-06-16	263.75	266.90	262.60	265.39	258.61	81,598
2025-06-13	260.60	264.60	260.20	261.40	254.72	1,833,569
2025-06-12	263.75	266.20	262.70	263.84	257.10	475,881
2025-06-11	269.10	269.70	265.20	268.42	261.56	119,989
2025-06-10	265.80	269.60	264.80	267.55	260.71	131,102
2025-06-09	263.00	265.30	263.00	264.48	257.72	985,400
2025-06-05	262.20	264.40	259.90	262.95	256.23	398,507
2025-06-04	260.05	261.40	259.30	260.29	253.63	853,493
2025-06-03	259.05	260.50	256.50	257.70	251.11	649,165
2025-06-02	263.05	265.90	256.95	258.65	252.04	115,048
2025-05-30	266.20	267.50	264.80	265.90	259.10	1,696,423
2025-05-28	268.15	268.70	266.50	267.20	260.37	4,318,869
2025-05-27	270.20	273.15	268.10	268.20	261.35	252,881
2025-05-23	268.95	271.40	259.80	261.72	255.03	208,974
2025-05-22	272.45	275.00	266.95	271.70	264.76	525,166
2025-05-21	275.85	276.30	271.10	274.39	267.38	2,514,332
2025-05-20	276.85	278.30	273.70	277.00	269.92	1,761,438
2025-05-19	274.60	276.10	273.10	274.60	267.58	10,740,850
2025-05-16	277.80	280.00	273.90	275.80	268.75	607,295
2025-05-15	276.25	278.20	274.10	277.90	270.80	199,356
2025-05-14	278.70	280.70	275.10	278.20	271.09	1,334,763
2025-05-13	276.00	279.70	275.00	279.40	272.26	348,897

← NewerPage 6 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.