Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	233.00	235.60	232.60	233.80	222.02	6,288
2023-09-20	232.60	235.20	232.40	232.60	220.88	20,147
2023-09-19	232.00	232.40	231.80	232.00	220.31	6,913
2023-09-18	231.60	234.00	231.60	234.00	222.21	3,755
2023-09-15	228.80	232.00	228.80	232.00	220.31	13,049
2023-09-14	224.60	227.60	223.80	227.60	216.13	3,675
2023-09-13	225.80	226.20	222.50	222.50	211.29	3,655
2023-09-12	224.40	226.00	224.20	224.40	213.09	30,526
2023-09-11	222.50	225.80	222.20	224.80	213.47	5,142
2023-09-08	221.70	223.00	219.00	221.90	210.72	47,825
2023-09-07	223.50	224.40	221.20	223.50	212.24	2,904
2023-09-06	222.30	225.40	222.20	225.40	214.04	10,749
2023-09-05	221.30	223.20	221.20	222.50	211.29	180,809
2023-09-04	223.30	223.40	221.90	221.90	210.72	3,922
2023-09-01	224.20	225.00	222.20	222.50	211.29	283,804
2023-08-31	224.00	224.00	224.00	224.00	212.71	159,947
2023-08-30	225.40	225.80	224.80	225.40	214.04	892
2023-08-29	226.40	227.40	224.40	224.40	213.09	7,479
2023-08-25	221.40	223.40	221.40	222.30	211.10	13,479
2023-08-24	228.10	229.20	221.60	221.70	210.53	17,532
2023-08-23	228.30	228.80	227.20	227.60	216.13	12,946
2023-08-22	227.60	229.50	227.60	229.50	217.94	6,773
2023-08-21	228.50	231.00	227.40	228.50	216.99	14,355
2023-08-18	229.10	229.40	226.60	228.10	216.61	22,720
2023-08-17	230.90	231.60	229.60	230.90	219.27	25,506
2023-08-16	229.60	232.60	229.60	231.50	219.84	34,296
2023-08-15	231.70	232.00	229.00	231.70	220.03	36,390
2023-08-14	230.50	232.40	230.20	230.50	218.89	24,261
2023-08-11	232.60	232.60	230.60	231.50	219.84	7,739
2023-08-10	233.20	233.20	233.20	233.20	221.45	28,715
2023-08-09	232.80	235.80	232.40	232.80	221.07	3,757
2023-08-08	233.80	236.00	232.80	234.00	222.21	18,230
2023-08-07	235.00	235.80	233.40	235.00	223.16	28,205
2023-08-04	234.00	235.80	233.60	233.80	222.02	25,069
2023-08-03	234.60	236.00	233.40	233.60	221.83	27,007
2023-08-02	235.00	236.60	234.00	236.30	224.39	12,981
2023-08-01	237.50	238.60	236.20	237.10	225.15	138,652
2023-07-31	239.10	239.60	238.00	239.10	227.05	40,322
2023-07-28	237.10	239.80	236.80	238.90	226.86	23,259
2023-07-27	235.40	238.40	234.00	236.70	224.77	13,365
2023-07-26	234.40	234.80	233.00	233.20	221.45	193,553
2023-07-25	234.20	235.60	234.20	234.60	222.78	14,001
2023-07-24	230.30	234.60	230.00	231.50	219.84	15,192
2023-07-21	232.80	233.20	231.60	232.80	221.07	15,968
2023-07-20	228.50	234.80	227.60	232.60	220.88	36,547
2023-07-19	229.50	229.60	221.60	228.70	217.18	106,009
2023-07-18	227.60	230.00	227.60	229.70	218.13	19,853
2023-07-17	223.80	227.00	223.80	226.20	214.80	33,462
2023-07-14	226.40	227.00	224.80	226.40	214.99	36,404
2023-07-13	228.90	229.50	227.20	229.50	217.94	21,372
2023-07-12	228.30	229.20	227.40	228.30	216.80	6,270
2023-07-11	226.00	227.60	225.40	226.40	214.99	47,495
2023-07-10	222.50	224.60	221.80	222.10	210.91	3,867
2023-07-07	223.10	224.00	221.60	223.10	211.86	17,489
2023-07-06	221.50	224.20	221.00	221.50	210.34	15,845
2023-07-05	225.20	225.80	224.20	225.20	213.85	17,036
2023-07-04	229.70	230.40	225.58	226.40	214.99	144,244
2023-07-03	230.60	232.20	230.60	230.70	219.08	8,527
2023-06-30	229.00	230.60	229.00	230.10	218.51	18,850
2023-06-29	223.70	226.60	223.60	224.00	212.71	11,944

← NewerPage 14 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.