AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 268.10 | 279.50 | 268.00 | 275.66 | 268.61 | 662,564 |
| 2025-05-09 | 264.15 | 266.90 | 263.40 | 264.49 | 257.73 | 189,217 |
| 2025-05-08 | 261.15 | 265.20 | 261.00 | 262.60 | 255.89 | 314,872 |
| 2025-05-07 | 259.40 | 261.40 | 257.50 | 258.90 | 252.28 | 447,215 |
| 2025-05-06 | 264.35 | 266.50 | 255.60 | 259.57 | 252.94 | 629,664 |
| 2025-05-02 | 266.40 | 268.30 | 261.70 | 265.93 | 259.13 | 2,031,728 |
| 2025-04-30 | 265.40 | 265.90 | 260.90 | 262.60 | 255.89 | 2,617,680 |
| 2025-04-29 | 267.95 | 268.10 | 262.60 | 264.76 | 257.99 | 223,291 |
| 2025-04-28 | 264.70 | 268.90 | 264.70 | 266.80 | 259.98 | 329,655 |
| 2025-04-25 | 263.60 | 265.00 | 261.45 | 263.63 | 256.89 | 1,130,947 |
| 2025-04-24 | 250.60 | 259.50 | 249.70 | 257.77 | 251.18 | 525,541 |
| 2025-04-23 | 247.00 | 257.00 | 245.00 | 251.80 | 245.36 | 1,083,408 |
| 2025-04-22 | 250.10 | 251.20 | 247.40 | 248.80 | 242.44 | 8,978,599 |
| 2025-04-17 | 253.00 | 254.10 | 250.30 | 251.70 | 245.27 | 81,517 |
| 2025-04-16 | 252.30 | 253.10 | 249.40 | 250.47 | 244.07 | 2,962,690 |
| 2025-04-15 | 251.30 | 257.00 | 251.30 | 253.61 | 247.12 | 8,462,632 |
| 2025-04-14 | 249.20 | 252.00 | 245.40 | 246.79 | 240.48 | 87,969 |
| 2025-04-11 | 241.30 | 243.10 | 234.40 | 237.92 | 231.84 | 6,982,150 |
| 2025-04-10 | 258.45 | 260.00 | 240.00 | 244.85 | 238.59 | 8,712,946 |
| 2025-04-09 | 228.75 | 234.40 | 226.45 | 230.62 | 224.73 | 6,751,283 |
| 2025-04-08 | 238.75 | 241.90 | 232.05 | 235.51 | 229.49 | 904,948 |
| 2025-04-07 | 224.90 | 248.60 | 221.60 | 225.85 | 220.08 | 9,143,618 |
| 2025-04-04 | 252.80 | 255.00 | 239.50 | 245.10 | 238.84 | 502,603 |
| 2025-04-03 | 263.45 | 269.50 | 254.50 | 267.13 | 260.30 | 885,070 |
| 2025-04-02 | 290.10 | 292.10 | 285.65 | 292.10 | 274.40 | 632,727 |
| 2025-04-01 | 293.35 | 293.80 | 289.80 | 291.90 | 274.22 | 4,299,437 |
| 2025-03-31 | 298.80 | 298.80 | 291.80 | 294.89 | 277.03 | 428,639 |
| 2025-03-28 | 304.55 | 305.35 | 300.25 | 301.50 | 283.23 | 243,450 |
| 2025-03-27 | 303.35 | 308.30 | 302.10 | 306.72 | 288.13 | 459,553 |
| 2025-03-26 | 312.25 | 312.30 | 308.10 | 309.50 | 290.75 | 5,184,682 |
| 2025-03-25 | 307.05 | 310.50 | 303.60 | 310.50 | 291.69 | 8,389,225 |
| 2025-03-24 | 311.80 | 312.20 | 308.60 | 309.70 | 290.94 | 10,754,300 |
| 2025-03-21 | 309.25 | 311.10 | 306.75 | 308.90 | 290.19 | 8,589,285 |
| 2025-03-20 | 313.00 | 317.60 | 307.10 | 309.11 | 290.38 | 883,796 |
| 2025-03-19 | 320.80 | 327.10 | 316.20 | 317.90 | 298.64 | 114,393 |
| 2025-03-18 | 319.30 | 323.30 | 317.20 | 323.24 | 303.65 | 14,297,580 |
| 2025-03-17 | 315.45 | 318.50 | 314.10 | 317.90 | 298.64 | 703,123 |
| 2025-03-14 | 310.55 | 314.50 | 308.40 | 314.09 | 295.06 | 221,910 |
| 2025-03-13 | 309.45 | 310.20 | 300.10 | 308.80 | 290.09 | 544,091 |
| 2025-03-12 | 315.65 | 319.40 | 312.80 | 315.70 | 296.57 | 258,151 |
| 2025-03-11 | 327.15 | 327.30 | 312.60 | 327.30 | 307.47 | 5,563,460 |
| 2025-03-10 | 332.05 | 333.00 | 325.80 | 328.50 | 308.60 | 463,104 |
| 2025-03-07 | 330.35 | 334.00 | 326.90 | 333.40 | 313.20 | 526,562 |
| 2025-03-06 | 328.60 | 335.00 | 325.30 | 333.90 | 313.67 | 449,111 |
| 2025-03-05 | 323.85 | 329.20 | 322.90 | 326.70 | 306.91 | 510,778 |
| 2025-03-04 | 333.10 | 334.00 | 319.40 | 319.73 | 300.36 | 824,513 |
| 2025-03-03 | 333.75 | 341.20 | 333.40 | 337.40 | 316.96 | 4,340,774 |
| 2025-02-28 | 335.30 | 336.10 | 332.99 | 332.99 | 312.82 | 633,329 |
| 2025-02-27 | 341.00 | 344.10 | 337.10 | 341.83 | 321.12 | 613,026 |
| 2025-02-26 | 342.45 | 342.85 | 338.10 | 340.68 | 320.04 | 476,067 |
| 2025-02-25 | 328.70 | 335.95 | 328.50 | 334.50 | 314.24 | 432,780 |
| 2025-02-24 | 331.75 | 334.20 | 327.90 | 329.40 | 309.44 | 261,278 |
| 2025-02-21 | 330.05 | 332.00 | 326.50 | 328.95 | 309.02 | 188,717 |
| 2025-02-20 | 328.80 | 331.60 | 327.90 | 330.56 | 310.54 | 1,071,409 |
| 2025-02-19 | 335.25 | 335.50 | 327.45 | 331.06 | 311.00 | 2,014,555 |
| 2025-02-18 | 331.45 | 336.30 | 330.50 | 336.02 | 315.66 | 2,277,011 |
| 2025-02-17 | 327.10 | 331.45 | 326.50 | 330.19 | 310.19 | 3,443,351 |
| 2025-02-14 | 325.50 | 331.10 | 323.50 | 326.52 | 306.74 | 323,172 |
| 2025-02-13 | 319.00 | 325.50 | 319.00 | 322.70 | 303.15 | 492,731 |
| 2025-02-12 | 317.05 | 318.35 | 315.50 | 316.86 | 297.66 | 296,456 |
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.