Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	356.50	361.40	356.40	357.66	357.66	1,094
2026-07-24	350.90	354.60	350.90	350.90	350.90	1,576
2026-07-23	350.60	353.40	350.60	352.40	352.40	2,622
2026-07-22	339.40	347.80	339.40	344.20	344.20	103,150
2026-07-21	340.10	340.40	338.80	340.20	340.20	7,050
2026-07-20	339.40	345.00	339.00	341.00	341.00	10,929
2026-07-17	346.00	350.20	335.70	335.70	335.70	3,686
2026-07-16	340.70	341.20	337.80	340.70	340.70	2,646
2026-07-15	337.80	341.40	335.20	337.80	337.80	3,183
2026-07-14	334.30	337.60	333.80	335.80	335.80	825
2026-07-13	335.30	335.80	333.10	335.44	335.44	5,684
2026-07-10	334.40	339.40	334.40	339.00	339.00	3,504
2026-07-09	337.60	337.60	331.40	332.50	332.50	92,989
2026-07-08	337.80	338.80	332.20	332.70	332.70	20,274
2026-07-07	340.50	344.40	340.50	341.30	341.30	2,989
2026-07-06	340.10	343.80	340.00	343.40	343.40	16,424
2026-07-03	336.00	339.20	335.10	335.10	335.10	85
2026-07-02	325.70	335.10	325.00	335.10	335.10	550
2026-07-01	329.20	329.20	326.10	329.20	329.20	5,262
2026-06-30	325.70	331.20	325.00	330.20	330.20	3,288
2026-06-29	325.50	326.80	321.30	322.94	322.94	1,965
2026-06-26	328.40	329.20	322.80	323.60	323.60	386
2026-06-25	320.60	329.76	320.60	328.80	328.80	1,818
2026-06-24	317.30	318.80	316.40	317.50	317.50	1,151
2026-06-23	316.70	317.80	315.80	316.92	316.92	32,125
2026-06-22	320.80	321.20	314.80	320.60	320.60	5,095
2026-06-19	320.40	320.40	320.40	320.40	320.40	0
2026-06-18	320.20	320.60	316.40	320.40	320.40	14,928
2026-06-17	318.30	321.80	316.90	318.30	318.30	3,768
2026-06-16	321.20	322.60	317.40	321.20	321.20	11,354
2026-06-15	323.80	325.60	320.00	323.40	323.40	1,422
2026-06-12	316.90	321.20	314.80	317.30	317.30	4,311
2026-06-11	310.50	312.80	308.63	310.50	310.50	7,247
2026-06-10	319.50	320.20	305.60	309.70	309.70	98,145
2026-06-09	322.80	325.80	320.80	320.80	320.80	7,696
2026-06-08	317.70	324.00	316.20	316.20	316.20	3,600
2026-06-05	325.30	325.80	321.60	323.80	323.80	1,248
2026-06-04	326.90	332.00	325.20	326.70	326.70	2,712
2026-06-03	326.10	328.80	325.20	326.10	326.10	4,201
2026-06-02	318.90	328.20	318.00	325.65	325.65	3,666
2026-06-01	323.60	324.20	314.60	317.09	317.09	30,081
2026-05-29	324.10	327.20	322.60	324.30	324.30	6,910
2026-05-28	323.20	324.20	319.80	322.80	322.80	27,976
2026-05-27	324.20	327.80	324.20	326.70	326.70	20,221
2026-05-26	321.00	321.80	320.00	321.20	321.20	2,897
2026-05-22	314.80	317.80	312.40	314.80	314.80	11,251
2026-05-21	313.40	314.20	310.80	313.20	313.20	13,285
2026-05-20	310.60	314.20	310.60	312.20	312.20	15,436
2026-05-19	312.60	314.20	308.40	308.60	308.60	7,851
2026-05-18	312.00	317.20	310.80	315.76	315.76	3,497
2026-05-15	322.00	322.80	314.40	315.80	315.80	948
2026-05-14	321.00	321.00	321.00	321.00	321.00	0
2026-05-13	321.00	321.00	319.40	321.00	321.00	8
2026-05-12	321.00	322.00	318.80	321.00	321.00	900
2026-05-11	322.40	324.20	320.00	322.40	322.40	1,403
2026-05-08	326.30	326.30	322.60	326.30	326.30	4,295
2026-05-07	331.40	334.60	327.80	331.60	331.60	1,087
2026-05-06	322.00	332.00	322.00	330.80	330.80	5,543
2026-05-05	313.20	317.40	313.20	316.80	316.80	4,644
2026-05-01	318.50	318.50	318.50	318.50	318.50	0

← NewerPage 2 of 22 · 1,266 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.