Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	224.20	225.60	224.20	225.20	213.85	13,291
2023-06-27	220.90	222.60	219.00	222.10	210.91	15,882
2023-06-26	218.80	222.20	217.60	221.90	210.72	5,219
2023-06-23	219.40	219.40	219.40	219.40	208.35	0
2023-06-22	219.40	221.00	217.60	219.40	208.35	25,349
2023-06-21	219.80	222.40	219.80	219.80	208.73	46,594
2023-06-20	222.10	222.30	220.00	222.30	211.10	7,815
2023-06-19	223.70	224.60	223.20	223.70	212.43	262,376
2023-06-16	227.60	229.00	225.60	227.80	216.32	34,485
2023-06-15	226.20	227.80	226.00	226.20	214.80	102,636
2023-06-14	224.60	226.40	224.20	224.60	213.28	86,068
2023-06-13	222.50	224.60	222.50	222.50	211.29	5,775
2023-06-12	221.40	221.40	220.71	221.30	210.15	4,021
2023-06-09	220.50	220.90	220.00	220.90	209.77	2,819
2023-06-08	219.40	222.20	219.40	219.40	208.35	34,661
2023-06-07	218.80	219.80	217.00	218.80	207.78	14,380
2023-06-06	217.00	217.00	217.00	217.00	206.07	0
2023-06-05	216.60	219.00	216.40	217.00	206.07	4,622
2023-06-02	212.80	216.42	212.80	215.50	204.64	14,133
2023-06-01	208.40	211.20	208.40	208.40	197.90	4,469
2023-05-31	206.30	209.22	205.00	206.30	195.91	84,085
2023-05-30	209.00	210.80	207.54	209.00	198.47	28,509
2023-05-26	207.30	210.01	207.00	207.50	197.04	80,168
2023-05-25	207.50	208.00	205.20	207.30	196.86	16,064
2023-05-24	212.40	212.40	207.10	207.10	196.67	9,003
2023-05-23	215.10	215.80	214.60	214.90	204.07	3,812
2023-05-22	216.60	216.60	215.40	216.40	205.50	2,732
2023-05-19	214.60	217.00	214.60	214.70	203.88	5,254
2023-05-18	212.50	212.50	212.50	212.50	201.79	0
2023-05-17	211.00	212.50	209.20	212.50	201.79	4,636
2023-05-16	212.50	213.40	211.00	212.50	201.79	8,934
2023-05-15	213.50	214.40	212.80	213.50	202.74	22,532
2023-05-12	212.10	213.60	211.40	212.10	201.41	14,551
2023-05-11	209.80	212.40	208.00	208.00	197.52	9,576
2023-05-10	210.80	212.40	207.70	207.70	197.23	12,145
2023-05-09	212.80	212.80	208.60	210.00	199.42	346,578
2023-05-05	208.80	210.80	206.80	208.80	198.28	8,076
2023-05-04	209.00	209.60	207.60	209.00	198.47	11,351
2023-05-03	214.30	214.60	208.80	211.20	200.56	55,669
2023-05-02	217.80	217.80	214.99	217.80	206.83	123,239
2023-04-28	216.20	218.20	214.90	214.90	204.07	62,982
2023-04-27	218.20	219.00	215.20	217.80	206.83	13,776
2023-04-26	217.80	217.80	215.60	217.80	206.83	35,027
2023-04-25	220.50	222.40	218.40	219.00	207.97	38,822
2023-04-24	219.20	222.40	218.80	222.10	210.91	5,491
2023-04-21	219.40	221.00	218.20	220.10	209.01	8,028
2023-04-20	219.20	221.20	217.20	219.80	208.73	65,361
2023-04-19	219.60	220.20	216.60	217.20	206.26	581,111
2023-04-18	221.50	222.00	220.20	221.50	210.34	335,819
2023-04-17	220.00	222.00	220.00	220.10	209.01	7,319
2023-04-14	219.40	220.00	218.20	219.40	208.35	12,545
2023-04-13	218.60	218.60	216.40	217.80	206.83	10,027
2023-04-12	217.20	220.00	216.60	216.60	205.69	11,281
2023-04-11	203.15	204.20	202.20	203.00	192.77	2,862
2023-04-06	199.30	199.30	199.30	199.30	189.26	12,159
2023-04-05	209.60	209.60	197.20	199.30	189.26	3,025,791
2023-04-04	224.40	227.20	224.00	224.00	206.07	31,987
2023-04-03	222.50	223.80	221.60	222.50	204.69	850,953
2023-03-31	219.20	223.60	219.00	222.10	204.32	7,603
2023-03-30	215.40	220.00	215.40	219.20	201.65	109,679

← NewerPage 15 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.