Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	278.50	279.00	276.60	278.50	270.81	943
2024-06-07	291.40	291.40	279.00	281.40	273.63	1,808
2024-06-06	292.30	292.30	292.30	292.30	284.23	0
2024-06-05	285.70	292.40	282.20	292.30	284.23	3,268
2024-06-04	288.80	289.60	281.20	284.90	277.03	161,989
2024-06-03	288.40	294.40	288.20	292.50	284.42	47,514
2024-05-31	289.60	292.00	284.00	291.20	283.16	86,601
2024-05-30	288.80	291.60	286.00	289.40	281.41	5,204
2024-05-29	291.80	295.40	289.60	292.30	284.23	831
2024-05-28	294.10	294.20	291.40	294.10	285.98	1,896
2024-05-24	293.70	295.40	293.00	293.70	285.59	1,367
2024-05-23	294.30	297.00	293.80	294.30	286.17	2,148
2024-05-22	294.30	295.00	292.60	294.90	286.75	72,898
2024-05-21	295.50	296.20	292.00	295.50	287.34	21,581
2024-05-20	294.90	296.40	293.40	294.10	285.98	1,941
2024-05-17	292.10	293.80	286.80	292.90	284.81	159,550
2024-05-16	296.60	297.40	292.80	296.60	288.41	1,042
2024-05-15	294.50	296.80	292.20	294.70	286.56	4,357
2024-05-14	291.60	294.20	289.40	291.60	283.54	207
2024-05-13	291.60	292.80	291.20	291.80	283.74	2,676
2024-05-10	288.80	293.80	288.80	292.30	284.23	1,256
2024-05-09	284.70	284.70	284.70	284.70	276.84	0
2024-05-08	286.50	288.20	284.70	284.70	276.84	23,760
2024-05-07	284.70	286.20	281.20	284.70	276.84	650
2024-05-03	282.60	288.00	277.80	278.70	271.00	1,675
2024-05-02	290.20	290.20	285.40	289.40	281.41	150,293
2024-05-01	291.40	292.80	291.40	291.40	283.35	938
2024-04-30	294.20	294.20	289.20	291.40	283.35	6,452
2024-04-29	291.40	294.20	291.00	291.40	283.35	2,301
2024-04-26	288.00	291.02	284.60	288.00	280.04	2,270
2024-04-25	291.00	291.60	284.60	286.70	278.78	18,803
2024-04-24	292.10	292.80	289.20	291.60	283.54	118,372
2024-04-23	292.30	292.30	288.60	292.30	284.23	98,107
2024-04-22	290.80	291.02	287.20	290.80	282.77	760,460
2024-04-19	288.60	288.80	281.20	287.10	279.17	38,867
2024-04-18	301.70	302.20	294.80	297.20	288.99	17,820
2024-04-17	294.50	299.60	293.80	297.60	289.38	2,946
2024-04-16	291.20	293.60	288.80	291.00	282.96	14,357
2024-04-15	292.70	297.60	291.20	297.60	289.38	103,270
2024-04-12	293.70	296.40	291.20	294.90	286.75	10,471
2024-04-11	295.30	296.80	285.60	290.80	282.77	20,371
2024-04-10	300.90	301.60	296.40	297.20	288.99	300,692
2024-04-09	302.30	302.80	298.80	302.30	293.95	59,437
2024-04-08	301.70	303.40	300.40	301.70	293.37	4,867
2024-04-05	295.50	299.20	294.80	295.50	287.34	52,681
2024-04-04	296.80	299.80	296.00	296.20	288.02	43,425
2024-04-03	296.40	296.40	291.60	295.30	287.14	563,758
2024-04-02	295.30	300.47	293.00	299.60	291.32	423,428
2024-03-28	303.10	320.40	294.60	320.40	311.55	118,858
2024-03-27	320.40	323.00	320.00	320.40	304.26	12,596
2024-03-26	316.50	321.00	316.40	316.90	300.93	3,886
2024-03-25	317.10	318.00	314.20	317.10	301.12	9,662
2024-03-22	314.20	318.43	313.80	314.20	298.37	16,158
2024-03-21	312.00	313.40	307.00	312.00	296.28	31,858
2024-03-20	307.40	309.80	306.20	307.40	291.91	17,447
2024-03-19	307.20	308.60	305.80	307.20	291.72	16,829
2024-03-18	310.90	311.60	306.97	311.30	295.61	16,764
2024-03-15	307.20	313.20	307.00	311.50	295.80	105,421
2024-03-14	307.60	308.80	306.60	307.60	292.10	46,417
2024-03-13	305.80	308.20	305.00	305.60	290.20	32,029

← NewerPage 11 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.