Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	276.50	276.80	271.60	272.40	272.40	9,108
2025-05-20	276.30	278.40	274.00	277.50	277.50	8,288
2025-05-19	275.20	276.20	273.80	275.20	275.20	9,511
2025-05-16	278.30	280.20	274.60	278.30	278.30	6,997
2025-05-15	276.70	278.60	274.60	276.70	276.70	12,058
2025-05-14	278.90	281.00	277.40	278.90	278.90	5,207
2025-05-13	276.10	280.00	275.90	280.00	280.00	26,396
2025-05-12	268.90	279.80	267.80	277.50	277.50	19,238
2025-05-09	264.60	266.16	264.30	264.60	264.60	5,800
2025-05-08	261.70	265.80	261.20	265.40	265.40	11,910
2025-05-07	260.10	261.20	259.00	260.10	260.10	5,827
2025-05-06	264.60	264.60	256.40	258.00	258.00	2,636
2025-05-02	267.20	267.40	262.60	265.20	265.20	5,724
2025-05-01	264.60	264.60	264.60	264.60	264.60	0
2025-04-30	265.60	266.60	261.60	264.60	264.60	301,676
2025-04-29	268.50	269.00	263.80	264.60	264.60	3,827
2025-04-28	265.60	269.30	265.00	269.30	269.30	1,590
2025-04-25	264.00	265.20	261.80	264.00	264.00	12,229
2025-04-24	250.60	259.60	250.00	257.60	257.60	17,334
2025-04-23	246.70	257.40	245.60	253.70	253.70	16,971
2025-04-22	250.60	251.00	248.20	250.60	250.60	19,803
2025-04-17	253.50	254.20	250.80	252.10	252.10	3,479
2025-04-16	252.70	254.80	249.60	252.70	252.70	15,462
2025-04-15	251.80	257.20	250.40	254.70	254.70	2,357,036
2025-04-14	249.60	252.20	246.00	249.40	249.40	913,008
2025-04-11	241.60	243.20	235.40	241.00	241.00	18,983
2025-04-10	259.00	259.00	240.40	240.40	240.40	19,586
2025-04-09	229.50	234.60	227.40	232.00	232.00	92,053
2025-04-08	239.10	242.60	232.60	238.50	238.50	851,017
2025-04-07	224.20	248.80	222.20	236.50	236.50	38,814
2025-04-04	252.70	254.60	240.00	244.90	244.90	766,235
2025-04-03	263.70	269.20	255.20	256.20	256.20	48,697
2025-04-02	290.60	292.80	285.20	289.60	281.60	147,589
2025-04-01	293.50	294.00	290.20	293.50	285.39	39,451
2025-03-31	298.80	299.00	283.05	294.30	286.17	918,394
2025-03-28	303.70	305.40	301.00	303.70	295.31	14,476
2025-03-27	304.60	308.20	303.30	304.60	296.19	49,771
2025-03-26	312.60	313.00	308.60	312.60	303.96	450,789
2025-03-25	307.40	310.00	304.80	307.00	298.52	11,256
2025-03-24	312.00	312.60	309.00	312.00	303.38	62,639
2025-03-21	309.30	310.60	307.40	309.30	300.76	79,434
2025-03-20	313.00	317.80	307.60	308.30	299.78	90,712
2025-03-19	320.80	327.20	316.60	316.70	307.95	21,968
2025-03-18	319.50	323.80	318.00	320.00	311.16	18,130
2025-03-17	315.60	318.60	315.00	315.00	306.30	25,554
2025-03-14	309.70	315.00	309.20	314.20	305.52	23,644
2025-03-13	309.90	311.00	302.00	309.30	300.76	29,471
2025-03-12	316.30	319.80	313.40	316.30	307.56	20,706
2025-03-11	327.50	328.40	312.80	317.30	308.53	91,710
2025-03-10	332.50	333.20	327.10	327.10	318.06	18,754
2025-03-07	331.60	334.60	328.00	331.60	322.44	52,946
2025-03-06	329.20	335.60	326.00	334.30	325.07	30,210
2025-03-05	325.30	329.80	323.80	327.50	318.45	41,952
2025-03-04	333.50	338.60	319.60	323.60	314.66	31,416
2025-03-03	334.30	341.00	332.80	339.20	329.83	223,570
2025-02-28	335.30	336.60	331.80	335.30	326.04	303,331
2025-02-27	339.60	344.20	333.00	339.20	329.83	92,632
2025-02-26	343.10	344.80	336.28	343.50	334.01	279,170
2025-02-25	329.60	336.80	328.40	334.30	325.07	121,327
2025-02-24	332.10	335.00	328.80	332.10	322.93	490,200

← NewerPage 7 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.