Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	213.10	214.00	212.60	213.50	196.41	211,601
2023-03-28	211.20	212.40	211.00	211.00	194.11	27,441
2023-03-27	209.00	210.20	207.40	209.00	192.27	206,179
2023-03-24	209.40	209.40	205.00	206.30	189.78	9,005
2023-03-23	211.40	211.40	210.10	211.00	194.11	2,986
2023-03-22	212.90	213.60	212.00	212.10	195.12	22,371
2023-03-21	210.40	213.40	209.00	211.80	194.84	716,101
2023-03-20	203.75	208.40	199.80	208.40	191.72	4,280
2023-03-17	209.20	210.00	202.95	202.95	186.70	7,282
2023-03-16	205.70	208.00	203.00	207.50	190.89	5,894
2023-03-15	213.70	213.70	204.80	213.70	196.59	1,576
2023-03-14	209.60	216.00	209.60	216.00	198.71	3,460
2023-03-13	218.34	218.34	210.20	212.30	195.30	9,416
2023-03-10	221.20	221.20	217.60	217.60	200.18	1,932
2023-03-09	225.20	225.80	223.80	225.60	207.54	100,734
2023-03-08	226.00	226.40	225.20	226.40	208.27	3,617
2023-03-07	227.60	228.40	226.00	228.10	209.84	2,498
2023-03-06	227.20	228.20	227.20	227.40	209.19	15,744
2023-03-03	225.40	227.00	225.40	226.20	208.09	6,725
2023-03-02	219.00	221.90	218.80	221.90	204.13	3,777
2023-03-01	218.80	221.60	218.80	218.80	201.28	21,171
2023-02-28	214.30	218.40	214.20	217.20	199.81	31,486
2023-02-27	214.70	216.60	214.70	214.70	197.51	10,146
2023-02-24	216.80	218.00	213.30	213.30	196.22	4,875
2023-02-23	215.70	217.20	215.70	215.70	198.43	2,473
2023-02-22	214.30	215.60	213.40	214.10	196.96	2,949
2023-02-21	215.70	216.40	214.60	216.00	198.71	1,850
2023-02-20	219.00	219.00	216.20	216.40	199.07	5,659
2023-02-17	217.80	219.20	216.20	219.20	201.65	4,214
2023-02-16	218.20	219.80	216.60	218.00	200.55	14,853
2023-02-15	213.50	217.80	213.00	216.40	199.07	7,283
2023-02-14	214.70	215.80	214.59	214.90	197.69	2,457
2023-02-13	213.59	215.40	213.59	213.70	196.59	4,453
2023-02-10	214.60	214.60	211.61	212.10	195.12	452
2023-02-09	215.50	217.00	214.40	216.00	198.71	3,485
2023-02-08	216.20	216.20	214.40	215.30	198.06	12,512
2023-02-07	216.00	217.80	216.00	216.00	198.71	2,648
2023-02-06	218.80	218.80	215.50	215.50	198.25	6,397
2023-02-03	220.00	220.00	216.60	219.00	201.47	60,586
2023-02-02	220.20	223.00	220.20	221.90	204.13	4,861
2023-02-01	216.80	218.80	216.80	216.80	199.44	3,990
2023-01-31	215.50	216.80	214.90	214.90	197.69	17,948
2023-01-30	216.00	216.44	214.80	215.70	198.43	2,947
2023-01-27	217.40	218.60	214.60	217.20	199.81	3,253
2023-01-26	213.40	213.40	207.40	212.70	195.67	9,445
2023-01-25	217.20	219.80	216.40	217.00	199.63	5,781
2023-01-24	215.10	217.22	214.20	215.10	197.88	2,419
2023-01-23	213.00	215.20	213.00	213.30	196.22	2,194
2023-01-20	209.60	212.41	209.60	209.60	192.82	763
2023-01-19	211.60	211.60	209.00	211.40	194.48	15,947
2023-01-18	212.70	215.40	212.60	215.10	197.88	5,032
2023-01-17	211.80	212.40	210.00	211.80	194.84	10,610
2023-01-16	210.20	212.00	210.20	211.20	194.29	4,978
2023-01-13	211.20	211.80	210.20	211.40	194.48	7,252
2023-01-12	209.40	212.20	209.20	209.80	193.00	2,536
2023-01-11	207.00	209.20	207.00	209.00	192.27	7,489
2023-01-10	206.00	206.00	204.51	204.95	188.54	1,383
2023-01-09	206.60	211.60	206.60	209.00	192.27	9,700
2023-01-06	202.35	202.35	202.35	202.35	186.15	0
2023-01-05	201.60	203.20	201.60	202.35	186.15	5,802

← NewerPage 16 of 22 · 1,267 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.