Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	260.30	262.62	259.80	260.30	247.18	6,961
2023-12-13	259.60	260.60	257.38	259.60	246.52	5,198
2023-12-12	259.80	260.20	257.40	259.20	246.14	13,923
2023-12-11	257.40	259.60	255.20	257.40	244.43	10,275
2023-12-08	253.80	258.40	253.80	257.40	244.43	4,372
2023-12-07	255.30	257.40	254.00	255.30	242.44	6,091
2023-12-06	252.90	257.00	252.20	257.00	244.05	43,278
2023-12-05	249.60	254.62	247.60	253.70	240.92	8,449
2023-12-04	248.00	250.20	248.00	248.60	236.07	25,006
2023-12-01	246.50	249.40	243.60	246.90	234.46	4,596
2023-11-30	244.90	247.80	244.80	246.10	233.70	35,957
2023-11-29	240.60	245.40	240.40	244.10	231.80	20,505
2023-11-28	240.60	241.60	238.60	240.60	228.48	20,027
2023-11-27	241.00	243.40	240.60	241.00	228.86	21,731
2023-11-24	242.20	243.40	241.00	242.20	230.00	21,789
2023-11-23	242.40	243.40	242.00	243.00	230.76	17,492
2023-11-22	239.70	243.20	239.40	243.20	230.95	3,183
2023-11-21	241.00	242.60	239.00	240.40	228.29	53,987
2023-11-20	240.00	242.40	238.00	239.10	227.05	20,188
2023-11-17	238.70	240.00	237.40	238.70	226.67	11,139
2023-11-16	240.00	240.60	237.20	240.00	227.91	3,601
2023-11-15	234.40	240.20	234.00	237.50	225.53	24,267
2023-11-14	228.40	234.18	228.40	234.00	222.21	72,197
2023-11-13	228.70	229.60	227.00	228.90	217.37	8,226
2023-11-10	226.80	229.00	225.20	226.80	215.37	6,302
2023-11-09	226.00	229.10	226.00	229.10	217.56	15,036
2023-11-08	224.00	226.60	222.60	226.60	215.18	3,551
2023-11-07	226.80	226.80	224.60	226.20	214.80	41,805
2023-11-06	232.00	232.40	227.80	228.50	216.99	12,729
2023-11-03	227.40	232.60	227.20	228.30	216.80	25,847
2023-11-02	222.60	228.30	222.60	228.30	216.80	47,001
2023-11-01	224.00	225.00	219.60	220.90	209.77	27,623
2023-10-31	222.60	225.40	222.60	225.20	213.85	368
2023-10-30	221.90	223.60	220.80	222.50	211.29	4,001
2023-10-27	225.40	226.00	221.40	223.10	211.86	6,051
2023-10-26	220.50	223.40	219.00	223.10	211.86	3,694
2023-10-25	220.70	224.00	220.60	223.70	212.43	968
2023-10-24	220.50	221.20	217.60	220.50	209.39	11,158
2023-10-23	222.30	222.80	219.60	222.30	211.10	17,774
2023-10-20	224.40	224.40	221.20	223.10	211.86	7,161
2023-10-19	230.70	232.20	225.59	232.20	220.50	37,930
2023-10-18	231.50	237.80	228.60	232.20	220.50	3,819
2023-10-17	229.50	230.00	227.00	228.70	217.18	2,498
2023-10-16	229.10	231.00	228.00	229.10	217.56	2,319
2023-10-13	231.50	232.20	230.00	231.50	219.84	14,760
2023-10-12	230.70	234.60	230.40	234.00	222.21	1,030
2023-10-11	228.50	230.90	228.00	230.90	219.27	3,000
2023-10-10	224.80	229.40	224.60	228.90	217.37	3,575
2023-10-09	226.40	226.60	223.40	226.20	214.80	3,274
2023-10-06	224.80	227.41	224.80	224.80	213.47	1,933
2023-10-05	224.40	225.20	224.40	224.60	213.28	3,438
2023-10-04	225.40	225.80	223.30	223.30	212.05	4,110
2023-10-03	226.60	228.20	226.00	226.60	215.18	9,288
2023-10-02	227.80	229.40	226.00	228.10	216.61	14,712
2023-09-29	229.50	231.00	226.80	226.80	215.37	11,953
2023-09-28	227.20	230.00	227.00	227.20	215.75	169,747
2023-09-27	227.00	228.80	225.20	226.40	214.99	12,111
2023-09-26	230.30	230.60	226.60	227.00	215.56	25,387
2023-09-25	230.30	232.00	229.20	231.10	219.46	5,563
2023-09-22	233.80	233.80	230.60	233.80	222.02	13,974

← NewerPage 13 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.