Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	169.70	170.60	167.50	168.00	154.55	7,955
2022-07-13	173.60	173.60	171.05	171.05	157.36	15,229
2022-07-12	168.10	175.00	168.10	172.90	159.06	51,327
2022-07-11	171.20	171.20	168.10	170.05	156.44	6,019
2022-07-08	171.75	175.20	171.20	173.70	159.79	6,965
2022-07-07	164.40	171.50	162.42	171.05	157.36	13,000
2022-07-06	164.00	164.40	162.70	163.15	150.09	3,107
2022-07-05	167.30	167.30	160.68	162.75	149.72	32,135
2022-07-04	166.35	167.10	165.50	166.85	153.49	4,376
2022-07-01	165.20	167.44	165.20	166.85	153.49	34,149
2022-06-30	165.70	165.70	162.10	163.45	150.36	42,462
2022-06-29	170.15	170.80	169.60	170.75	157.08	8,067
2022-06-28	172.30	172.70	170.90	172.10	158.32	9,550
2022-06-27	167.45	172.20	166.40	171.75	158.00	12,288
2022-06-24	164.60	164.60	164.60	164.60	151.42	0
2022-06-23	169.00	169.00	163.30	164.60	151.42	16,248
2022-06-22	171.00	171.00	167.30	169.40	155.84	9,361
2022-06-21	172.70	175.60	172.70	172.70	158.87	29,979
2022-06-20	172.00	172.20	170.30	172.10	158.32	6,417
2022-06-17	171.13	175.20	171.13	173.60	159.70	26,181
2022-06-16	176.30	176.50	170.95	170.95	157.26	14,507
2022-06-15	174.55	177.40	173.60	176.00	161.91	21,285
2022-06-14	173.10	173.90	171.10	171.25	157.54	11,585
2022-06-13	178.00	178.00	172.10	172.60	158.78	28,346
2022-06-10	183.10	183.10	179.40	181.10	166.60	28,840
2022-06-09	185.70	186.30	183.60	185.70	170.83	9,641
2022-06-08	187.65	187.90	185.50	185.50	170.65	9,708
2022-06-07	189.10	190.20	185.84	186.15	171.25	12,359
2022-06-06	183.15	183.15	183.15	183.15	168.49	0
2022-06-01	183.25	185.70	183.00	183.15	168.49	29,628
2022-05-31	182.75	183.20	178.77	180.60	166.14	222,040
2022-05-30	184.50	184.90	182.70	184.50	169.73	11,569
2022-05-27	179.65	183.10	178.40	181.70	167.15	15,529
2022-05-26	175.35	175.35	175.35	175.35	161.31	0
2022-05-25	177.00	177.20	175.35	175.35	161.31	1,539
2022-05-24	174.10	175.70	174.10	175.35	161.31	3,717
2022-05-23	174.00	174.00	171.40	173.30	159.43	86,573
2022-05-20	175.85	176.80	171.09	171.55	157.82	23,006
2022-05-19	172.40	175.00	172.40	174.05	160.12	5,562
2022-05-18	175.25	176.30	174.60	174.85	160.85	30,822
2022-05-17	172.00	175.80	172.00	174.25	160.30	13,996
2022-05-16	170.65	171.05	169.57	171.05	157.36	16,241
2022-05-13	168.30	171.60	164.58	171.15	157.45	60,527
2022-05-12	162.25	166.85	162.03	166.85	153.49	42,069
2022-05-11	160.20	165.30	159.20	164.30	151.15	20,118
2022-05-10	158.75	162.50	158.70	160.60	147.74	5,895
2022-05-09	160.20	160.20	156.70	157.90	145.26	8,054
2022-05-06	159.35	162.20	159.35	159.35	146.59	34,935
2022-05-05	163.45	164.70	159.80	161.60	148.66	10,528
2022-05-04	164.00	164.00	161.20	163.25	150.18	20,948
2022-05-03	163.60	163.60	162.10	162.45	149.44	4,623
2022-04-29	163.25	164.00	161.36	163.35	150.27	49,892
2022-04-28	162.35	163.90	161.60	161.60	148.66	8,717
2022-04-27	160.30	163.90	160.00	162.35	149.35	12,320
2022-04-26	164.80	164.80	160.59	161.30	148.39	44,227
2022-04-25	167.35	168.60	163.38	164.30	151.15	22,294
2022-04-22	171.05	172.20	167.10	168.00	154.55	47,938
2022-04-21	166.08	171.50	166.08	170.15	156.53	60,120
2022-04-20	162.25	165.80	158.44	164.60	151.42	35,121
2022-04-19	158.05	162.60	157.10	161.00	148.11	25,175

← NewerPage 19 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.