Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	334.10	340.80	333.40	339.00	339.00	9,887
2026-02-02	321.20	330.80	320.60	330.40	330.40	273
2026-01-30	322.40	324.40	321.20	322.20	322.20	14,726
2026-01-29	325.70	327.00	322.00	324.10	324.10	8,376
2026-01-28	318.10	326.10	317.20	326.10	326.10	14,801
2026-01-27	316.30	317.20	314.60	316.30	316.30	19,565
2026-01-26	314.80	317.20	314.00	314.80	314.80	12,773
2026-01-23	316.10	316.10	314.50	316.10	316.10	18,040
2026-01-22	316.10	318.20	315.00	316.70	316.70	5,559
2026-01-21	303.70	311.50	303.00	308.50	308.50	48,615
2026-01-20	304.80	305.20	303.20	304.60	304.60	39,909
2026-01-19	305.80	308.60	302.60	304.80	304.80	8,111
2026-01-16	313.00	313.00	310.40	312.60	312.60	6,062
2026-01-15	310.70	315.60	310.60	315.20	315.20	669
2026-01-14	308.30	310.80	307.20	308.30	308.30	10,581
2026-01-13	307.60	308.20	303.40	307.40	307.40	1,265
2026-01-12	308.70	311.20	307.60	308.70	308.70	2,686
2026-01-09	307.40	309.80	305.20	307.40	307.40	1,084
2026-01-08	308.00	308.00	303.70	303.70	303.70	659
2026-01-07	304.00	307.40	302.80	306.60	306.60	1,954
2026-01-06	296.20	296.20	296.20	296.20	296.20	0
2026-01-05	297.80	301.60	296.20	296.20	296.20	1,481
2026-01-02	296.80	297.20	294.80	296.20	296.20	933
2025-12-31	293.30	293.30	293.30	293.30	293.30	0
2025-12-30	293.30	297.00	292.80	293.30	293.30	24
2025-12-29	292.90	296.00	292.60	294.70	294.70	706
2025-12-24	292.70	292.70	292.70	292.70	292.70	0
2025-12-23	292.70	293.20	292.00	292.70	292.70	622
2025-12-22	294.90	295.40	292.60	294.90	294.90	2,333
2025-12-19	293.10	295.80	293.10	293.10	293.10	1,214
2025-12-18	290.80	295.20	290.80	295.10	295.10	4,804
2025-12-17	292.90	293.60	290.60	292.90	292.90	6,631
2025-12-16	294.10	297.00	292.00	294.10	294.10	18,490
2025-12-15	296.40	296.80	294.80	296.40	296.40	543
2025-12-12	296.40	300.00	296.40	296.40	296.40	2,406
2025-12-11	291.40	297.40	290.20	295.50	295.50	110
2025-12-10	288.80	289.80	288.20	288.60	288.60	3,419
2025-12-09	293.50	294.40	288.60	289.20	289.20	163,057
2025-12-08	295.50	297.40	295.20	295.70	295.70	465
2025-12-05	293.50	297.20	291.70	293.50	293.50	3,931
2025-12-04	282.20	289.40	281.60	286.10	286.10	3,135
2025-12-03	280.80	281.80	278.20	281.80	281.80	1,343
2025-12-02	283.60	283.80	281.80	283.60	283.60	6,271
2025-12-01	281.20	283.40	280.20	281.20	281.20	1,891
2025-11-28	284.10	284.60	282.80	284.10	284.10	2,573
2025-11-27	283.00	285.80	282.60	284.30	284.30	1,219
2025-11-26	282.80	285.20	282.40	282.80	282.80	2,937
2025-11-25	276.70	283.00	275.40	280.60	280.60	4,524
2025-11-24	272.80	276.70	272.80	276.70	276.70	16,912
2025-11-21	262.10	269.20	261.60	265.80	265.80	5,029
2025-11-20	269.50	270.20	265.20	265.40	265.40	881
2025-11-19	261.30	269.60	261.00	268.70	268.70	40,350
2025-11-18	261.40	261.40	255.70	258.60	258.60	4,676
2025-11-17	265.40	266.80	264.40	265.60	265.60	2,453
2025-11-14	266.60	266.80	262.60	266.20	266.20	2,922
2025-11-13	268.90	269.80	268.20	268.90	268.90	5,387
2025-11-12	269.30	270.20	267.80	269.30	269.30	2,984
2025-11-11	265.00	268.60	265.00	265.00	265.00	1,949
2025-11-10	264.00	265.60	264.00	264.00	264.00	1,608
2025-11-07	262.10	262.60	258.20	259.40	259.40	6,490

← NewerPage 4 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.