Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	301.70	308.00	300.80	306.00	290.58	8,634
2024-03-11	300.10	303.80	298.40	299.60	284.50	12,784
2024-03-08	298.80	302.20	297.60	298.80	283.74	1,306
2024-03-07	296.60	300.80	295.80	300.70	285.55	13,804
2024-03-06	296.80	298.80	294.60	296.40	281.47	16,456
2024-03-05	295.30	298.80	295.00	295.50	280.61	6,572
2024-03-04	294.70	296.00	292.80	294.70	279.85	6,404
2024-03-01	292.60	299.20	292.60	297.60	282.61	3,798
2024-02-29	290.00	290.00	277.40	290.00	275.39	15,398
2024-02-28	285.40	290.20	285.40	288.60	274.06	2,252
2024-02-27	284.10	286.60	281.80	284.30	269.98	7,054
2024-02-26	284.10	286.00	281.80	284.10	269.79	4,056
2024-02-23	283.40	286.40	283.40	284.10	269.79	32,441
2024-02-22	283.40	285.40	282.40	283.60	269.31	9,813
2024-02-21	279.50	281.20	277.40	279.30	265.23	11,893
2024-02-20	275.20	279.40	273.20	276.70	262.76	15,646
2024-02-19	276.30	277.42	275.60	275.80	261.90	1,399
2024-02-16	276.70	278.00	273.80	276.50	262.57	1,224
2024-02-15	274.00	277.60	273.60	274.00	260.19	6,223
2024-02-14	270.30	273.20	270.30	270.30	256.68	3,137
2024-02-13	269.70	271.38	269.60	269.70	256.11	2,197
2024-02-12	268.70	270.40	265.40	268.70	255.16	1,885
2024-02-09	267.80	271.40	265.80	268.30	254.78	3,145
2024-02-08	266.60	268.60	266.40	266.80	253.36	5,047
2024-02-07	264.00	266.20	264.00	264.00	250.70	1,129
2024-02-06	261.50	264.40	260.40	261.50	248.32	3,910
2024-02-05	264.20	264.60	259.61	260.10	246.99	1,335
2024-02-02	262.10	264.40	262.00	262.10	248.89	2,931
2024-02-01	254.70	260.40	254.20	259.00	245.95	2,647
2024-01-31	255.10	257.60	255.00	255.10	242.25	36,619
2024-01-30	254.90	256.03	253.20	254.30	241.49	1,334
2024-01-29	258.80	259.00	253.40	254.50	241.68	1,444
2024-01-26	252.70	259.60	242.00	258.80	245.76	5,018
2024-01-25	255.70	257.02	254.00	255.30	242.44	3,492
2024-01-24	255.50	256.80	253.20	255.50	242.63	8,233
2024-01-23	253.10	253.80	250.80	253.10	240.35	2,211
2024-01-22	252.30	253.40	250.20	252.30	239.59	1,389
2024-01-19	254.30	254.60	250.60	250.60	237.97	2,372
2024-01-18	252.50	254.40	251.00	251.80	239.11	988
2024-01-17	250.60	252.40	247.80	250.60	237.97	5,669
2024-01-16	252.70	253.02	250.78	252.70	239.97	1,467
2024-01-15	256.60	258.00	249.20	252.50	239.78	4,307
2024-01-12	253.70	256.00	252.60	253.90	241.11	4,984
2024-01-11	255.30	257.00	252.00	255.30	242.44	2,912
2024-01-10	253.90	255.00	253.03	253.90	241.11	6,419
2024-01-09	256.60	258.80	252.50	252.50	239.78	13,745
2024-01-08	253.90	256.57	253.80	253.90	241.11	6,955
2024-01-05	254.50	255.10	252.18	255.10	242.25	17,586
2024-01-04	259.40	259.60	253.40	255.10	242.25	3,770
2024-01-03	265.00	265.00	259.20	261.70	248.51	4,656
2024-01-02	267.60	270.20	264.80	267.80	254.31	7,702
2023-12-29	266.80	267.80	261.00	267.00	253.55	3,643
2023-12-28	266.40	267.20	265.80	266.40	252.98	8,245
2023-12-27	264.00	267.20	264.00	264.00	250.70	6,458
2023-12-22	264.40	266.00	264.20	264.40	251.08	64,164
2023-12-21	265.60	266.40	260.40	266.00	252.60	2,973
2023-12-20	265.60	267.00	263.60	265.60	252.22	14,233
2023-12-19	264.20	265.60	262.80	264.40	251.08	8,434
2023-12-18	264.80	266.40	264.00	264.80	251.46	4,889
2023-12-15	263.20	267.20	263.20	264.00	250.70	13,002

← NewerPage 12 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.