Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	159.35	159.45	157.00	159.45	146.68	5,569
2022-04-13	160.30	160.30	157.80	159.45	146.68	31,599
2022-04-12	158.45	160.50	157.20	159.85	147.05	17,162
2022-04-11	162.50	162.50	160.10	160.40	147.56	11,957
2022-04-08	162.35	164.10	157.10	162.65	149.63	15,859
2022-04-07	162.05	163.50	160.40	160.90	148.02	22,679
2022-04-06	175.85	177.50	173.60	174.05	154.14	42,029
2022-04-05	178.70	178.70	173.90	176.00	155.86	19,553
2022-04-04	178.90	178.90	175.50	176.80	156.57	15,454
2022-04-01	180.70	180.70	178.80	180.70	160.02	28,771
2022-03-31	185.50	185.50	180.70	182.65	161.75	21,123
2022-03-30	186.70	186.70	184.10	185.20	164.01	4,818
2022-03-29	186.80	192.70	186.80	189.20	167.55	13,276
2022-03-28	183.50	186.60	183.50	185.20	164.01	5,304
2022-03-25	186.50	186.50	181.30	183.55	162.55	11,121
2022-03-24	186.95	187.90	185.10	187.45	166.00	20,357
2022-03-23	189.50	190.20	184.70	186.85	165.47	29,635
2022-03-22	188.30	189.50	188.00	188.60	167.02	21,960
2022-03-21	189.10	189.80	187.50	189.10	167.46	47,936
2022-03-18	189.40	189.80	186.00	186.25	164.94	42,752
2022-03-17	190.00	190.00	186.95	186.95	165.56	9,071
2022-03-16	183.45	188.80	182.10	187.35	165.91	29,228
2022-03-15	178.05	179.10	173.90	177.20	156.93	38,074
2022-03-14	178.95	183.00	178.80	181.40	160.64	29,479
2022-03-11	176.30	178.00	174.30	176.30	156.13	12,626
2022-03-10	176.10	176.10	171.60	173.10	153.29	18,227
2022-03-09	174.55	176.30	172.80	174.05	154.14	16,151
2022-03-08	162.60	170.40	162.60	167.05	147.94	24,952
2022-03-07	159.55	168.50	156.20	165.30	146.39	22,506
2022-03-04	171.50	171.50	166.10	168.60	149.31	37,965
2022-03-03	178.05	179.70	174.55	174.55	154.58	7,704
2022-03-02	176.40	178.70	172.90	178.05	157.68	15,132
2022-03-01	183.75	185.50	178.50	178.75	158.30	31,572
2022-02-28	187.85	188.80	182.30	185.20	164.01	52,825
2022-02-25	190.55	192.90	187.10	192.90	170.83	17,496
2022-02-24	187.85	191.60	186.80	190.45	168.66	20,159
2022-02-23	202.20	205.40	197.90	199.50	176.67	7,288
2022-02-22	197.30	203.77	196.30	202.75	179.55	14,214
2022-02-21	207.57	207.57	201.60	203.35	180.08	6,101
2022-02-18	212.10	213.00	208.20	209.40	185.44	9,671
2022-02-17	217.60	219.00	212.80	214.30	189.78	40,762
2022-02-16	218.00	221.80	217.34	218.40	193.41	13,101
2022-02-15	213.80	217.00	213.80	215.30	190.67	15,581
2022-02-14	213.50	213.70	208.20	213.70	189.25	11,384
2022-02-11	217.20	219.80	216.80	219.80	194.65	4,043
2022-02-10	217.60	219.40	217.40	217.60	192.70	6,518
2022-02-09	213.40	217.60	213.40	216.00	191.29	27,857
2022-02-08	209.94	212.10	209.94	212.10	187.83	17,053
2022-02-07	208.80	209.60	207.60	209.20	185.26	9,609
2022-02-04	211.60	211.60	206.50	206.50	182.87	11,690
2022-02-03	214.00	214.00	210.20	211.20	187.04	11,449
2022-02-02	214.70	216.60	214.70	214.70	190.13	13,884
2022-02-01	213.30	214.60	212.60	213.10	188.72	1,284
2022-01-31	211.40	212.20	209.00	211.20	187.04	21,758
2022-01-28	214.30	214.80	206.80	208.00	184.20	41,246
2022-01-27	212.80	219.20	212.80	218.40	193.41	24,068
2022-01-26	211.20	218.20	211.20	216.40	191.64	201,741
2022-01-25	211.00	212.00	208.00	208.20	184.38	16,731
2022-01-24	215.30	215.40	207.40	209.20	185.26	20,548
2022-01-21	217.40	217.40	215.20	217.00	192.17	13,880

← NewerPage 20 of 22 · 1,268 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.