Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	289.60	293.90	289.40	293.90	293.90	1,265
2025-08-13	291.80	292.60	286.22	291.80	291.80	4,552
2025-08-12	289.60	290.20	287.20	290.20	290.20	4,248
2025-08-11	290.60	291.00	287.80	290.80	290.80	10,692
2025-08-08	286.70	289.40	286.40	286.70	286.70	5,055
2025-08-07	277.30	286.00	277.00	285.10	285.10	9,509
2025-08-06	274.60	278.50	274.00	278.50	278.50	4,055
2025-08-05	272.60	274.60	272.00	272.60	272.60	7,623
2025-08-04	273.80	274.20	270.40	273.80	273.80	1,347
2025-08-01	277.10	278.60	272.60	273.00	273.00	39,900
2025-07-31	283.40	284.00	281.00	283.40	283.40	25,117
2025-07-30	284.50	286.80	282.75	284.50	284.50	9,350
2025-07-29	285.10	287.40	284.20	285.10	285.10	7,869
2025-07-28	293.50	294.00	284.20	284.90	284.90	11,117
2025-07-25	284.30	289.20	282.00	288.40	288.40	13,056
2025-07-24	288.80	289.20	285.60	288.80	288.80	19,567
2025-07-23	274.00	287.40	273.80	285.90	285.90	34,228
2025-07-22	264.80	268.20	264.60	267.80	267.80	440
2025-07-21	259.40	265.60	259.40	262.90	262.90	7,162
2025-07-18	264.60	266.00	259.00	260.90	260.90	7,281
2025-07-17	275.40	276.00	262.80	263.50	263.50	11,751
2025-07-16	269.10	273.00	268.60	273.00	273.00	8,973
2025-07-15	269.50	272.60	269.00	269.30	269.30	4,595
2025-07-14	270.30	271.00	269.40	270.50	270.50	7,067
2025-07-11	275.60	276.80	272.80	275.80	275.80	11,947
2025-07-10	271.50	276.60	271.00	275.40	275.40	9,777
2025-07-09	267.60	273.00	266.60	272.40	272.40	6,297
2025-07-08	263.10	267.20	262.40	266.80	266.80	10,319
2025-07-07	264.00	264.80	260.10	260.10	260.10	6,435
2025-07-04	266.20	266.20	261.80	262.70	262.70	4,639
2025-07-03	271.70	272.00	267.00	267.80	267.80	4,448
2025-07-02	268.10	271.80	267.00	269.70	269.70	2,026
2025-07-01	265.20	266.00	262.20	265.40	265.40	2,812
2025-06-30	270.50	270.80	265.00	266.60	266.60	8,154
2025-06-27	261.50	269.20	261.20	268.90	268.90	3,098
2025-06-26	259.00	259.40	257.20	259.00	259.00	1,970
2025-06-25	262.30	263.20	258.40	258.40	258.40	14,429
2025-06-24	263.70	265.60	260.90	260.90	260.90	2,068
2025-06-23	257.20	258.20	254.80	257.80	257.80	9,142
2025-06-20	259.20	259.20	259.20	259.20	259.20	0
2025-06-19	255.50	259.20	255.40	259.20	259.20	1,607
2025-06-18	261.00	261.00	257.40	257.40	257.40	996
2025-06-17	261.70	264.30	261.20	262.50	262.50	3,727
2025-06-16	263.70	266.60	263.40	263.50	263.50	3,629
2025-06-13	261.10	264.80	260.80	264.80	264.80	11,208
2025-06-12	264.40	266.20	263.20	264.40	264.40	9,018
2025-06-11	269.50	270.20	265.20	269.30	269.30	8,909
2025-06-10	266.40	269.40	266.20	267.20	267.20	14,888
2025-06-09	263.30	266.40	263.00	264.40	264.40	670
2025-06-06	263.30	263.30	263.30	263.30	263.30	0
2025-06-05	262.70	265.40	261.00	263.30	263.30	5,294
2025-06-04	260.90	262.60	260.40	261.50	261.50	3,422
2025-06-03	259.60	261.80	257.60	259.60	259.60	42,274
2025-06-02	263.30	264.80	257.80	259.40	259.40	3,958
2025-05-30	267.00	268.00	266.00	266.60	266.60	4,705
2025-05-29	271.30	271.30	271.30	271.30	271.30	0
2025-05-28	268.90	271.30	267.60	271.30	271.30	3,017
2025-05-27	271.30	273.80	269.00	271.30	271.30	2,885
2025-05-23	269.70	271.40	260.00	265.60	265.60	20,080
2025-05-22	273.20	280.40	267.90	269.10	269.10	17,176

← NewerPage 6 of 22 · 1,267 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.