AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	285.70	286.70	282.60	283.30	266.13	172,243
2024-11-08	289.20	289.20	282.70	286.50	269.14	232,816
2024-11-07	278.80	292.70	278.40	290.86	273.24	1,652,874
2024-11-06	279.45	286.10	278.40	282.40	265.29	157,985
2024-11-05	275.25	278.80	273.50	277.36	260.55	176,417
2024-11-04	275.80	277.00	274.00	275.56	258.87	211,707
2024-11-01	277.55	278.30	275.90	276.60	259.84	613,949
2024-10-31	276.10	278.40	274.40	276.67	259.91	107,476
2024-10-30	279.00	279.30	274.80	279.03	262.12	455,883
2024-10-29	280.05	283.50	279.10	282.02	264.93	147,551
2024-10-28	278.35	280.80	276.40	277.58	260.76	122,609
2024-10-25	269.40	277.20	269.20	271.04	254.62	101,419
2024-10-24	270.60	273.60	269.20	270.58	254.19	50,348
2024-10-23	268.75	274.90	268.40	272.08	255.59	66,226
2024-10-22	272.95	276.20	267.50	275.92	259.21	218,352
2024-10-21	273.10	273.10	268.80	271.38	254.94	263,010
2024-10-18	257.70	275.95	257.50	266.40	250.26	530,670
2024-10-17	267.70	268.20	264.90	267.16	250.98	616,946
2024-10-16	265.35	268.90	265.10	267.50	251.29	1,103,841
2024-10-15	269.05	269.40	266.30	266.89	250.72	134,639
2024-10-14	267.45	269.40	267.40	268.56	252.29	42,430
2024-10-11	267.65	268.10	263.60	265.00	248.95	388,787
2024-10-10	271.00	271.20	268.20	269.69	253.35	139,889
2024-10-09	270.25	272.60	266.30	269.91	253.56	183,564
2024-10-08	270.40	272.70	267.40	270.70	254.30	268,485
2024-10-07	274.15	274.50	271.70	272.45	255.94	199,840
2024-10-04	267.00	274.20	267.00	273.61	257.03	120,684
2024-10-03	268.70	272.90	264.60	266.44	250.30	450,729
2024-10-02	266.40	268.40	263.40	265.86	249.76	1,365,505
2024-10-01	268.90	271.30	263.25	265.90	249.79	198,687
2024-09-30	271.05	271.40	267.55	268.34	252.09	211,080
2024-09-27	272.95	274.75	269.70	273.03	256.49	644,730
2024-09-26	269.25	273.50	268.00	271.54	255.09	106,096
2024-09-25	265.85	267.80	265.20	266.89	250.72	147,175
2024-09-24	264.15	267.90	264.10	266.17	250.04	2,276,746
2024-09-23	260.85	262.50	258.40	261.78	245.92	683,713
2024-09-20	263.85	264.10	258.20	261.11	245.30	493,512
2024-09-19	263.70	265.70	260.00	264.14	248.14	179,922
2024-09-18	260.35	261.60	258.50	259.37	243.66	119,541
2024-09-17	255.20	262.10	255.20	260.60	244.81	237,385
2024-09-16	254.30	255.50	253.40	254.76	239.33	2,515,820
2024-09-13	252.90	255.40	252.90	254.00	238.61	156,776
2024-09-12	253.55	256.00	250.50	251.27	236.05	209,204
2024-09-11	249.30	252.90	248.60	250.12	234.96	169,924
2024-09-10	254.60	254.60	248.70	250.92	235.72	177,301
2024-09-09	255.15	256.80	253.20	254.78	239.34	175,051
2024-09-06	256.95	258.90	254.30	255.70	240.21	117,454
2024-09-05	260.40	261.60	257.40	257.89	242.26	140,452
2024-09-04	260.95	263.80	259.80	260.90	245.09	76,580
2024-09-03	269.00	271.20	265.10	268.93	252.64	224,179
2024-09-02	272.70	273.10	267.90	268.95	252.66	2,890,028
2024-08-30	273.70	273.90	271.00	272.42	255.91	172,151
2024-08-29	267.05	270.30	267.00	269.83	253.48	89,844
2024-08-28	266.80	268.40	265.60	267.44	251.24	76,597
2024-08-27	268.85	269.70	265.80	265.85	249.74	43,036
2024-08-23	265.20	268.60	265.20	268.11	251.86	122,915
2024-08-22	263.80	265.50	263.80	265.02	248.97	37,097
2024-08-21	264.10	265.60	260.60	263.81	247.83	1,343,170
2024-08-20	264.95	265.50	263.30	264.11	248.11	141,109
2024-08-19	264.00	265.40	263.50	264.92	248.87	227,629

← NewerPage 9 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.