Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	262.10	262.60	258.20	259.40	259.40	6,490
2025-11-06	264.20	265.60	261.20	264.40	264.40	1,265
2025-11-05	256.60	264.80	256.40	263.70	263.70	8,651
2025-11-04	255.50	260.80	255.00	259.20	259.20	1,505
2025-11-03	260.30	263.40	258.60	260.30	260.30	4,133
2025-10-31	261.30	261.60	260.20	261.50	261.50	42
2025-10-30	262.50	263.00	261.40	262.50	262.50	631
2025-10-29	260.10	262.80	260.00	260.50	260.50	5,188
2025-10-28	260.90	261.20	259.20	260.70	260.70	3,887
2025-10-27	261.70	262.20	260.80	261.70	261.70	784
2025-10-24	259.20	261.00	259.00	259.20	259.20	7,638
2025-10-23	256.60	259.60	256.40	256.60	256.60	17,731
2025-10-22	258.20	258.60	256.00	258.20	258.20	154,296
2025-10-21	255.50	259.40	255.20	259.40	259.40	1,978
2025-10-20	250.20	256.40	249.60	253.70	253.70	1,946
2025-10-17	250.40	255.60	245.50	247.50	247.50	13,268
2025-10-16	265.40	268.00	264.80	265.60	265.60	9,578
2025-10-15	267.20	267.40	265.00	267.20	267.20	825
2025-10-14	263.70	264.80	262.60	262.70	262.70	12
2025-10-13	268.30	269.80	264.60	268.30	268.30	4,112
2025-10-10	268.70	270.20	267.80	270.10	270.10	5,057
2025-10-09	270.10	270.60	267.60	270.10	270.10	2,196
2025-10-08	266.20	270.40	265.40	269.90	269.90	17,219
2025-10-07	271.60	271.60	266.80	269.50	269.50	22,490
2025-10-06	275.40	276.60	275.00	275.40	275.40	2,415
2025-10-03	276.50	278.80	274.40	276.10	276.10	5,909
2025-10-02	271.50	274.20	271.40	272.60	272.60	1,639
2025-10-01	269.30	270.40	268.00	268.30	268.30	82,074
2025-09-30	270.50	270.80	267.60	270.30	270.30	8,627
2025-09-29	275.80	276.00	268.40	268.90	268.90	2,663
2025-09-26	272.60	277.20	272.20	276.50	276.50	14,674
2025-09-25	272.80	273.00	267.20	268.70	268.70	3,976
2025-09-24	276.40	276.40	271.70	271.70	271.70	642
2025-09-23	273.60	278.80	273.40	277.10	277.10	1,728
2025-09-22	274.60	274.60	271.80	274.60	274.60	3,925
2025-09-19	276.30	278.20	274.40	276.30	276.30	9,036
2025-09-18	275.00	278.20	275.00	276.10	276.10	671
2025-09-17	274.80	275.60	274.20	275.40	275.40	5,648
2025-09-16	274.40	277.20	273.60	274.40	274.40	4,292
2025-09-15	274.60	275.00	272.60	274.80	274.80	2,417
2025-09-12	275.20	275.40	272.80	275.00	275.00	3,852
2025-09-11	272.60	274.90	270.20	272.60	272.60	4,831
2025-09-10	274.60	275.00	271.90	274.80	274.80	5,440
2025-09-09	273.40	275.00	272.00	273.40	273.40	4,139
2025-09-08	275.40	276.00	270.70	270.70	270.70	4,433
2025-09-05	278.50	280.60	275.80	278.50	278.50	22,727
2025-09-04	276.70	278.40	275.40	276.70	276.70	23,327
2025-09-03	277.30	279.20	275.40	278.50	278.50	67,799
2025-09-02	288.00	288.20	279.00	279.50	279.50	8,640
2025-09-01	291.40	292.00	288.00	291.40	291.40	742
2025-08-29	291.80	291.80	289.40	291.80	291.80	7,363
2025-08-28	293.50	294.80	291.60	292.30	292.30	4,492
2025-08-27	295.70	296.00	290.40	291.40	291.40	54,785
2025-08-26	294.90	296.20	293.60	294.90	294.90	13,828
2025-08-22	293.60	299.60	293.60	297.60	297.60	9,885
2025-08-21	295.70	296.60	293.24	295.70	295.70	415
2025-08-20	295.30	297.40	295.00	295.50	295.50	54,303
2025-08-19	290.60	297.40	289.60	295.70	295.70	2,489
2025-08-18	293.50	293.60	289.20	293.30	293.30	12,008
2025-08-15	293.90	296.20	293.40	293.90	293.90	25,849

← NewerPage 5 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.