AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	312.70	315.15	311.95	313.37	294.38	1,663,936
2025-02-10	311.90	313.30	311.90	312.60	293.66	109,287
2025-02-07	310.55	312.80	307.50	311.70	292.81	205,152
2025-02-06	307.05	310.80	305.10	308.22	289.55	226,066
2025-02-05	305.05	306.60	304.05	304.69	286.23	2,865,686
2025-02-04	308.25	310.20	304.60	305.93	287.39	176,887
2025-02-03	298.50	308.20	298.10	299.80	281.64	305,652
2025-01-31	314.05	314.20	306.70	308.99	290.27	320,944
2025-01-30	311.05	313.60	308.50	311.15	292.30	289,852
2025-01-29	294.05	310.20	293.00	304.60	286.14	669,379
2025-01-28	292.40	293.90	287.60	291.09	273.45	3,239,914
2025-01-27	290.50	293.00	289.30	292.60	274.87	142,785
2025-01-24	291.90	295.80	291.80	293.05	275.30	154,829
2025-01-23	288.30	291.00	286.75	288.87	271.37	380,344
2025-01-22	289.50	291.60	286.60	289.83	272.27	231,984
2025-01-21	287.05	290.10	287.00	289.02	271.51	182,318
2025-01-20	288.95	289.60	286.40	287.92	270.48	123,668
2025-01-17	283.40	289.80	283.00	288.20	270.74	766,529
2025-01-16	285.20	285.80	281.20	283.99	266.78	1,077,013
2025-01-15	277.90	284.50	277.10	280.31	263.33	286,203
2025-01-14	280.00	280.60	277.40	277.40	260.59	125,850
2025-01-13	278.40	279.50	275.70	276.69	259.93	107,729
2025-01-10	283.55	283.55	278.70	280.58	263.58	155,826
2025-01-09	286.75	289.30	284.70	286.36	269.02	108,044
2025-01-08	283.85	286.90	282.00	284.28	267.06	231,610
2025-01-07	274.40	285.10	274.40	283.76	266.56	265,858
2025-01-03	269.55	270.80	267.30	269.05	252.75	7,510,594
2025-01-02	269.10	271.00	266.20	268.67	252.39	100,280
2024-12-30	267.85	269.60	266.80	267.80	251.57	191,489
2024-12-27	266.75	269.30	266.60	267.92	251.69	65,745
2024-12-23	267.80	268.00	264.50	266.85	250.68	133,199
2024-12-20	268.00	268.50	263.50	265.78	249.68	160,486
2024-12-19	272.05	274.00	269.70	271.98	255.50	195,676
2024-12-18	276.05	277.80	275.00	275.60	258.90	36,104
2024-12-17	274.25	277.00	273.70	275.70	259.00	48,766
2024-12-16	279.25	279.70	274.10	277.04	260.25	108,150
2024-12-13	282.60	284.60	279.40	282.04	264.95	187,477
2024-12-12	284.35	286.00	282.50	283.43	266.25	152,412
2024-12-11	284.30	286.00	281.10	284.40	267.17	161,991
2024-12-10	286.40	288.90	284.90	287.30	269.89	203,789
2024-12-09	287.90	289.40	286.70	287.89	270.45	98,969
2024-12-06	286.95	288.10	285.50	286.53	269.17	463,891
2024-12-05	284.05	287.40	284.00	286.28	268.93	193,402
2024-12-04	283.30	288.20	282.10	285.65	268.34	1,420,085
2024-12-03	277.70	281.40	277.20	278.40	261.53	722,828
2024-12-02	269.90	278.80	268.80	275.05	258.39	168,718
2024-11-29	271.65	272.30	269.60	271.30	254.86	113,711
2024-11-28	270.70	273.50	270.00	272.57	256.05	824,855
2024-11-27	268.70	269.90	265.30	266.83	250.66	1,643,169
2024-11-26	267.35	268.70	263.90	267.60	251.39	229,957
2024-11-25	272.50	273.80	269.69	269.70	253.36	2,629,563
2024-11-22	270.05	271.60	266.00	268.91	252.62	111,763
2024-11-21	264.50	269.60	262.20	264.10	248.10	312,527
2024-11-20	268.25	268.50	264.40	266.64	250.48	157,477
2024-11-19	271.65	271.80	262.40	265.42	249.34	243,252
2024-11-18	272.85	273.90	269.40	270.81	254.40	168,600
2024-11-15	272.75	276.10	271.10	274.35	257.73	388,239
2024-11-14	274.25	277.00	272.35	274.42	257.79	82,932
2024-11-13	276.25	276.40	270.80	274.17	257.56	566,533
2024-11-12	280.30	282.90	276.50	281.36	264.31	534,482

← NewerPage 8 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.