Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	221.40	221.40	217.80	218.00	193.06	16,498
2022-01-19	218.60	223.10	218.60	223.10	197.57	20,689
2022-01-18	218.60	218.60	217.60	217.60	192.70	22,616
2022-01-17	222.70	224.40	222.20	224.00	198.37	14,159
2022-01-14	222.10	225.40	221.90	221.90	196.51	41,518
2022-01-13	221.70	224.00	221.60	221.70	196.33	21,508
2022-01-12	222.30	222.70	220.60	222.70	197.22	54,848
2022-01-11	215.60	221.20	215.60	220.10	194.92	56,668
2022-01-10	220.10	220.80	215.40	217.20	192.35	18,574
2022-01-07	218.60	220.80	218.60	219.40	194.30	63,994
2022-01-06	222.30	222.30	222.30	222.30	196.87	0
2022-01-05	219.23	222.30	219.23	222.30	196.87	12,033
2022-01-04	218.60	222.60	218.60	222.30	196.87	12,791
2021-12-31	212.50	212.50	212.50	212.50	188.19	0
2021-12-30	212.70	213.20	211.60	212.50	188.19	68,623
2021-12-29	211.40	213.00	211.40	211.40	187.21	13,181
2021-12-24	208.40	208.40	208.40	208.40	184.56	0
2021-12-23	205.80	209.20	205.80	208.40	184.56	11,844
2021-12-22	201.80	204.00	201.20	202.35	179.20	20,097
2021-12-21	199.20	201.80	199.20	201.20	178.18	13,570
2021-12-20	197.50	197.50	195.80	197.10	174.55	15,656
2021-12-17	199.10	199.45	197.60	199.45	176.63	60,573
2021-12-16	200.40	201.20	200.00	200.80	177.83	21,529
2021-12-15	198.10	199.20	197.60	198.10	175.43	4,967
2021-12-14	200.65	201.00	197.30	197.30	174.73	20,215
2021-12-13	202.00	203.00	199.60	201.85	178.75	20,902
2021-12-10	203.00	203.00	200.80	203.00	179.77	21,534
2021-12-09	204.95	204.95	202.60	204.95	181.50	64,527
2021-12-08	206.90	208.00	203.80	204.15	180.79	25,367
2021-12-07	205.10	207.60	205.10	205.10	181.63	17,955
2021-12-06	201.60	203.00	199.90	201.65	178.58	10,647
2021-12-03	201.25	201.25	201.25	201.25	178.22	17,618
2021-12-02	203.20	203.20	201.60	202.20	179.06	38,353
2021-12-01	200.25	205.60	200.20	203.15	179.91	15,015
2021-11-30	200.45	200.60	196.80	200.00	177.12	101,099
2021-11-29	202.55	203.00	200.80	202.40	179.24	6,292
2021-11-26	202.75	203.20	200.80	202.00	178.89	18,517
2021-11-25	209.00	210.00	208.00	209.00	185.09	15,295
2021-11-24	210.60	211.60	207.30	207.30	183.58	19,552
2021-11-23	211.60	212.60	209.60	212.10	187.83	10,327
2021-11-22	212.70	214.00	212.60	213.30	188.89	10,158
2021-11-19	215.30	216.80	211.60	212.30	188.01	58,167
2021-11-18	216.40	217.00	215.20	216.00	191.29	12,139
2021-11-17	215.70	216.80	214.20	214.50	189.96	3,421
2021-11-16	211.20	215.60	211.20	214.10	189.60	10,965
2021-11-15	210.20	210.60	210.00	210.40	186.33	4,086
2021-11-12	210.00	211.20	209.60	209.60	185.62	13,398
2021-11-11	208.60	209.80	208.60	208.60	184.73	5,382
2021-11-10	208.20	209.40	207.20	208.40	184.56	2,456
2021-11-09	208.40	209.80	208.20	208.20	184.38	2,858
2021-11-08	208.80	210.20	208.20	208.60	184.73	11,199
2021-11-05	207.70	209.30	207.40	209.00	185.09	1,714
2021-11-04	208.60	209.40	207.60	209.00	185.09	1,724
2021-11-03	204.40	206.80	204.40	206.50	182.87	17,328
2021-11-02	203.00	204.60	201.80	202.55	179.37	25,325
2021-11-01	203.55	204.80	202.80	203.75	180.44	16,572
2021-10-29	203.55	204.40	201.00	203.55	180.26	7,116
2021-10-28	201.25	203.60	200.20	201.40	178.36	12,236
2021-10-27	201.65	201.80	200.60	201.40	178.36	4,093
2021-10-26	202.15	203.60	201.40	202.00	178.89	2,320

← NewerPage 21 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.