Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	314.20	318.80	313.40	318.50	318.50	2,305
2026-04-29	320.20	321.60	318.40	320.20	320.20	5,024
2026-04-28	318.70	323.00	318.00	318.70	318.70	3,799
2026-04-27	321.60	324.40	318.40	321.60	321.60	100,327
2026-04-24	325.50	326.20	319.80	320.60	320.60	2,411
2026-04-23	315.20	318.20	314.80	315.00	315.00	378
2026-04-22	322.20	323.00	318.00	321.40	321.40	200,949
2026-04-21	324.70	325.60	321.00	321.40	321.40	756
2026-04-20	323.60	324.00	322.00	323.80	323.80	2,337
2026-04-17	316.40	328.40	316.40	324.50	324.50	5,329
2026-04-16	318.80	318.80	314.40	314.40	314.40	1,197
2026-04-15	322.40	323.20	319.20	322.40	322.40	1,528
2026-04-14	324.30	325.20	321.20	323.60	323.60	6,991
2026-04-13	320.60	321.80	319.60	321.60	321.60	235
2026-04-10	322.00	327.20	321.60	326.50	326.50	1,774
2026-04-09	316.70	321.80	315.20	321.20	321.20	1,641
2026-04-08	326.00	331.80	326.00	329.80	329.80	205,851
2026-04-07	313.20	314.40	307.60	308.50	308.50	2,565
2026-04-02	308.40	313.20	308.40	313.20	313.20	4,072
2026-04-01	313.20	315.40	311.20	313.20	313.20	2,997,721
2026-03-31	300.90	305.80	299.40	304.80	304.80	12,278
2026-03-30	298.40	300.80	297.20	298.40	298.40	90
2026-03-27	300.50	301.60	297.40	300.50	300.50	280
2026-03-26	301.90	302.40	299.20	301.90	301.90	1,188
2026-03-25	303.30	306.20	302.80	304.40	304.40	1,711
2026-03-24	297.80	298.40	292.20	297.40	297.40	17,235
2026-03-23	276.30	300.50	276.00	300.50	300.50	113,873
2026-03-20	297.20	297.60	287.60	288.80	288.80	7,401
2026-03-19	306.00	306.40	294.40	297.00	297.00	339
2026-03-18	317.90	318.00	308.30	308.30	308.30	1,203
2026-03-17	321.00	323.40	319.80	321.00	321.00	2,766
2026-03-16	324.10	324.80	320.90	324.10	324.10	4,924
2026-03-13	329.40	331.00	324.80	328.40	328.40	849
2026-03-12	331.00	333.20	329.20	331.00	331.00	64
2026-03-11	331.60	333.20	328.20	331.60	331.60	775
2026-03-10	329.80	333.70	329.80	333.70	333.70	5,332
2026-03-09	317.90	324.40	316.00	322.20	322.20	2,616
2026-03-06	334.50	335.40	326.60	329.60	329.60	2,447
2026-03-05	338.40	342.60	335.60	338.00	338.00	2,887
2026-03-04	335.10	342.00	332.33	340.10	340.10	5,664
2026-03-03	341.70	343.00	329.40	332.10	332.10	2,770
2026-03-02	341.90	345.40	340.20	341.90	341.90	25,299
2026-02-27	350.30	351.60	349.00	350.30	350.30	12,606
2026-02-26	349.70	353.40	349.40	350.30	350.30	25,642
2026-02-25	352.00	353.00	349.40	352.00	352.00	17,902
2026-02-24	349.70	352.40	348.60	349.70	349.70	1,841
2026-02-23	351.30	351.30	348.80	351.30	351.30	357
2026-02-20	348.50	351.20	346.20	348.50	348.50	3,360
2026-02-19	344.60	347.20	343.40	344.40	344.40	5,698
2026-02-18	342.10	345.60	341.60	342.30	342.30	1,254
2026-02-17	342.50	342.60	338.40	342.50	342.50	1,216
2026-02-16	343.50	344.20	342.20	342.90	342.90	1,428
2026-02-13	346.00	346.80	339.30	341.10	341.10	22,561
2026-02-12	350.30	353.60	349.20	350.30	350.30	9,295
2026-02-11	345.00	350.40	345.00	348.30	348.30	26,172
2026-02-10	342.50	344.00	342.20	343.10	343.10	664
2026-02-09	346.20	346.40	340.90	340.90	340.90	517
2026-02-06	346.00	346.60	343.00	345.20	345.20	7,297
2026-02-05	346.80	346.80	343.80	346.40	346.40	10,412
2026-02-04	341.50	351.00	341.20	348.10	348.10	4,518

← NewerPage 3 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.