Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	172.40	173.50	169.40	170.45	156.80	3,214
2022-10-06	173.10	174.25	172.20	174.25	160.30	76
2022-10-05	173.50	174.90	171.80	173.20	159.33	1,373
2022-10-04	169.00	174.10	167.90	172.00	158.23	29,572
2022-10-03	163.25	166.20	162.20	165.90	152.62	5,635
2022-09-30	163.45	165.10	163.20	164.00	150.87	994
2022-09-29	164.00	164.00	160.90	161.40	148.48	21,656
2022-09-28	164.40	165.90	162.20	164.10	150.96	1,069
2022-09-27	167.25	167.40	165.20	165.20	151.97	8,904
2022-09-26	163.69	167.20	163.69	166.65	153.31	3,636
2022-09-23	170.00	170.00	165.30	167.25	153.86	6,780
2022-09-22	171.45	171.90	169.40	170.35	156.71	7,576
2022-09-21	171.35	173.40	170.00	173.30	159.43	94,806
2022-09-20	173.80	176.40	171.60	173.70	159.79	10,249
2022-09-16	173.50	173.50	172.20	172.80	158.97	30,039
2022-09-15	175.90	180.20	175.90	177.30	163.11	3,437
2022-09-14	176.40	176.70	173.50	173.70	159.79	182,029
2022-09-13	178.45	180.20	177.50	179.65	165.27	15,365
2022-09-12	178.00	179.70	178.00	179.45	165.08	1,336
2022-09-09	174.90	176.21	174.90	176.00	161.91	377
2022-09-08	171.85	174.10	171.20	173.30	159.43	2,797
2022-09-07	170.70	172.90	170.70	172.10	158.32	467
2022-09-06	171.45	172.00	170.50	171.65	157.91	1,413
2022-09-05	172.70	172.70	170.80	171.35	157.63	1,007
2022-09-02	172.60	176.50	172.60	174.65	160.67	10,463
2022-09-01	173.60	173.60	170.60	171.85	158.09	7,567
2022-08-31	178.40	178.40	175.70	176.10	162.00	109,480
2022-08-30	177.60	180.90	177.60	178.15	163.89	3,758
2022-08-26	180.60	181.70	177.80	180.00	165.59	18,708
2022-08-25	180.90	181.90	179.70	181.90	167.34	1,969
2022-08-24	180.20	180.70	178.50	180.30	165.86	2,431
2022-08-23	179.65	182.20	179.60	180.90	166.42	257,272
2022-08-22	183.70	183.70	180.00	181.30	166.78	14,579
2022-08-19	186.85	187.90	185.40	186.95	171.98	332
2022-08-18	188.20	189.50	188.20	188.20	173.13	2,020
2022-08-17	190.25	191.60	187.35	187.35	172.35	2,619
2022-08-16	188.60	191.10	188.60	191.05	175.75	4,037
2022-08-15	189.00	189.00	187.20	189.00	173.87	2,620
2022-08-12	189.50	190.80	189.00	190.05	174.83	8,657
2022-08-11	190.45	191.40	188.80	190.55	175.29	4,584
2022-08-10	187.60	190.70	187.60	190.25	175.02	2,434
2022-08-09	186.10	186.10	184.80	184.80	170.00	4,694
2022-08-08	187.80	189.10	187.80	188.20	173.13	9,761
2022-08-05	189.20	189.20	186.15	186.35	171.43	3,198
2022-08-04	188.00	189.60	188.00	188.00	172.95	5,946
2022-08-03	184.60	187.90	183.90	187.15	172.17	17,113
2022-08-02	186.15	186.50	183.55	183.55	168.85	2,427
2022-08-01	189.20	189.20	185.50	185.50	170.65	19,661
2022-07-29	186.35	188.50	183.32	186.45	171.52	39,117
2022-07-28	181.40	185.90	181.40	184.30	169.54	35,416
2022-07-27	181.70	182.80	181.70	182.65	168.03	21,656
2022-07-26	183.15	183.40	179.90	181.90	167.34	29,318
2022-07-25	183.15	183.30	182.15	182.15	167.57	5,350
2022-07-22	182.75	183.58	182.00	182.85	168.21	11,501
2022-07-21	180.80	183.80	180.60	182.05	167.47	22,539
2022-07-20	182.00	182.00	180.20	181.80	167.24	23,157
2022-07-19	178.85	181.73	175.20	180.00	165.59	22,942
2022-07-18	172.70	174.90	172.70	172.90	159.06	16,180
2022-07-15	169.60	172.00	168.90	171.55	157.82	4,272
2022-07-14	169.70	170.60	167.50	168.00	154.55	7,955

← NewerPage 18 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.