Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	203.75	204.20	201.20	202.35	186.15	16,711
2023-01-03	202.00	204.80	202.00	204.30	187.94	20,245
2022-12-30	199.45	200.00	199.29	199.45	183.48	313
2022-12-29	197.50	199.80	197.50	197.90	182.06	4,016
2022-12-28	201.05	201.05	198.70	201.05	184.95	2,237
2022-12-23	198.25	199.90	198.25	198.25	182.38	1,928
2022-12-22	201.40	202.00	198.30	198.65	182.75	4,739
2022-12-21	198.30	201.00	198.30	198.85	182.93	1,550
2022-12-20	198.10	198.50	197.40	198.50	182.61	2,088
2022-12-19	199.85	200.40	199.60	200.25	184.22	3,428
2022-12-16	201.80	203.20	199.30	201.80	185.64	50,547
2022-12-15	204.75	205.00	201.20	202.15	185.97	12,646
2022-12-14	207.50	207.80	205.40	207.30	190.70	35,703
2022-12-13	203.80	209.00	203.80	206.90	190.34	14,587
2022-12-12	202.95	203.20	201.60	203.00	186.75	11,062
2022-12-09	202.00	204.40	202.00	202.00	185.83	45,097
2022-12-08	201.00	202.00	200.40	201.20	185.09	3,481
2022-12-07	202.20	202.20	200.20	201.65	185.51	8,586
2022-12-06	202.40	204.00	202.20	202.35	186.15	10,567
2022-12-05	202.20	203.20	202.20	202.20	186.01	14,888
2022-12-02	199.10	202.80	199.10	200.65	184.59	7,819
2022-12-01	202.15	203.20	201.20	202.75	186.52	4,189
2022-11-30	202.95	203.80	199.70	202.35	186.15	719,207
2022-11-29	202.55	202.55	201.00	202.55	186.33	19,479
2022-11-28	204.10	205.00	201.20	202.00	185.83	16,532
2022-11-25	203.00	206.00	203.00	203.15	186.89	23,199
2022-11-24	202.95	203.80	201.60	202.95	186.70	20,256
2022-11-23	203.55	204.20	202.80	203.95	187.62	41,724
2022-11-22	201.60	204.20	201.60	201.65	185.51	71,726
2022-11-21	201.45	202.40	201.00	201.60	185.46	5,142
2022-11-18	200.65	202.60	200.65	200.65	184.59	3,888
2022-11-17	199.25	201.00	197.40	198.90	182.98	6,965
2022-11-16	201.25	201.60	198.50	198.70	182.79	18,774
2022-11-15	201.60	201.60	199.00	199.65	183.67	4,909
2022-11-14	201.85	204.40	200.60	202.20	186.01	122,794
2022-11-11	203.60	204.60	200.40	201.80	185.64	4,060
2022-11-10	197.35	203.80	197.22	202.95	186.70	13,203
2022-11-09	198.10	198.80	196.90	197.35	181.55	37,266
2022-11-08	195.50	198.30	195.50	198.30	182.42	11,293
2022-11-07	193.80	197.20	193.60	196.55	180.81	28,145
2022-11-04	190.55	195.00	190.55	190.55	175.29	10,532
2022-11-03	190.55	190.55	190.55	190.55	175.29	17,790
2022-11-02	191.20	192.80	191.20	191.25	175.94	53,348
2022-11-01	192.40	192.40	192.40	192.40	177.00	9,614
2022-10-31	188.40	188.40	188.40	188.40	173.32	24,678
2022-10-28	187.65	187.65	187.65	187.65	172.63	3,979
2022-10-27	184.30	184.30	184.30	184.30	169.54	3,357
2022-10-26	182.95	182.95	182.95	182.95	168.30	5,995
2022-10-25	180.90	180.90	180.90	180.90	166.42	1,043
2022-10-24	179.15	180.10	177.50	179.75	165.36	13,787
2022-10-21	177.00	177.00	177.00	177.00	162.83	17,179
2022-10-20	175.55	175.55	175.55	175.55	161.50	4,573
2022-10-19	184.20	184.20	184.20	184.20	169.45	8,098
2022-10-18	184.80	184.80	184.80	184.80	170.00	11,158
2022-10-17	174.45	177.90	173.30	176.70	162.55	7,879
2022-10-14	174.85	176.10	173.71	174.65	160.67	986
2022-10-13	169.50	176.45	169.50	175.55	161.50	3,065
2022-10-12	170.35	171.70	169.10	171.25	157.54	32,847
2022-10-11	168.70	170.20	167.30	168.30	154.83	396
2022-10-10	169.50	171.69	169.50	171.65	157.91	761

← NewerPage 17 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.