Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	272.40	275.00	269.10	269.10	261.67	862
2024-09-02	275.80	278.00	272.00	272.00	264.49	326
2024-08-30	275.80	277.60	272.40	276.10	268.47	13,212
2024-08-29	270.70	273.60	270.70	270.70	263.22	1,425
2024-08-28	270.90	272.00	269.60	270.90	263.42	1,188
2024-08-27	272.40	273.40	270.20	272.40	264.88	182
2024-08-23	268.90	272.20	268.90	268.90	261.47	752
2024-08-22	268.10	269.40	267.20	268.10	260.69	580
2024-08-21	267.60	269.60	266.80	267.60	260.21	2,246
2024-08-20	268.90	269.20	266.80	268.90	261.47	160
2024-08-19	267.60	269.40	267.00	268.30	260.89	613
2024-08-16	268.50	270.20	266.60	268.50	261.08	961
2024-08-15	264.00	268.40	264.00	267.60	260.21	782
2024-08-14	262.30	264.60	260.20	262.50	255.25	383
2024-08-13	260.90	261.40	258.60	260.90	253.69	244
2024-08-12	261.90	264.60	259.20	261.90	254.67	413
2024-08-09	261.70	263.20	259.60	261.10	253.89	258
2024-08-08	254.90	260.40	252.60	258.40	251.26	209
2024-08-07	256.60	260.40	255.40	259.80	252.62	773
2024-08-06	258.60	261.00	252.80	255.10	248.05	499
2024-08-05	249.20	258.80	248.60	256.00	248.93	10,418
2024-08-02	268.50	272.40	261.80	264.20	256.90	16,318
2024-08-01	273.80	274.80	266.00	271.50	264.00	17,760
2024-07-31	279.50	281.20	277.40	279.50	271.78	1,530
2024-07-30	276.10	278.60	276.10	276.10	268.47	951
2024-07-29	277.30	278.20	275.20	277.70	270.03	520
2024-07-26	275.80	278.00	275.80	275.80	268.18	4,708
2024-07-25	273.40	275.40	268.40	273.40	265.85	1,450
2024-07-24	280.00	280.00	277.20	277.50	269.83	240
2024-07-23	292.30	293.80	283.80	283.80	275.96	130
2024-07-22	290.20	293.40	290.20	292.70	284.61	4,963
2024-07-19	287.70	293.60	286.40	287.70	279.75	240,390
2024-07-18	278.70	295.80	273.40	294.70	286.56	1,117
2024-07-17	274.60	275.80	269.60	274.60	267.01	56
2024-07-16	276.70	279.60	274.80	276.70	269.06	328
2024-07-15	278.50	278.60	276.20	278.50	270.81	786
2024-07-12	274.60	279.80	274.00	278.50	270.81	2,441
2024-07-11	272.60	274.40	271.80	272.60	265.07	1,261
2024-07-10	268.50	271.00	268.00	268.50	261.08	687
2024-07-09	270.50	271.00	267.60	270.70	263.22	5,107
2024-07-08	272.40	272.80	269.20	272.40	264.88	1,178
2024-07-05	274.20	277.00	270.80	274.60	267.01	2,744
2024-07-04	274.00	276.60	272.20	274.00	266.43	388
2024-07-03	273.60	274.40	271.60	273.60	266.04	40,084
2024-07-02	276.90	277.60	271.20	272.80	265.26	4,698
2024-07-01	279.70	280.40	277.60	280.00	272.27	1,445
2024-06-28	274.40	277.00	274.40	274.40	266.82	647
2024-06-27	273.80	274.60	272.20	273.80	266.24	1,518
2024-06-26	274.40	275.40	272.60	275.00	267.40	1,538
2024-06-25	274.20	275.40	273.00	274.20	266.63	17,406
2024-06-24	270.80	276.60	270.80	274.80	267.21	1,112
2024-06-21	270.50	270.50	270.50	270.50	263.03	0
2024-06-20	270.50	275.80	268.20	270.50	263.03	23,125
2024-06-19	268.90	271.20	268.90	268.90	261.47	782
2024-06-18	270.20	270.20	268.00	269.10	261.67	921
2024-06-17	269.90	270.90	268.00	270.90	263.42	6,087
2024-06-14	272.80	272.80	268.00	269.90	262.44	3,532
2024-06-13	279.20	279.20	274.00	276.10	268.47	764
2024-06-12	277.30	280.80	276.80	277.30	269.64	351
2024-06-11	278.50	281.00	274.40	275.40	267.79	12,610

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-03	8.0000 SEK
2024-03-28	7.5000 SEK
2023-04-05	7.0000 SEK
2022-04-07	6.5000 SEK
2021-06-30	9.5000 SEK
2021-04-01	6.0000 SEK
2019-04-04	5.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.