Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	331.00	331.60	327.40	331.00	321.86	16,583
2025-02-20	329.40	332.40	328.60	329.60	320.50	56,943
2025-02-19	336.00	336.40	328.20	331.00	321.86	3,747
2025-02-18	332.50	337.20	331.40	332.50	323.31	70,178
2025-02-17	328.20	332.00	328.00	328.20	319.13	94,405
2025-02-14	328.00	331.40	325.20	328.00	318.94	99,333
2025-02-13	319.50	326.60	318.60	324.70	315.73	36,701
2025-02-12	318.10	320.00	317.40	318.50	309.70	61,818
2025-02-11	314.00	316.60	313.80	314.00	305.33	258
2025-02-10	313.60	314.40	312.60	313.60	304.94	1,168
2025-02-07	312.00	314.00	310.90	310.90	302.31	87,595
2025-02-06	308.70	311.80	306.60	308.70	300.17	31,999
2025-02-05	306.80	308.00	305.60	306.00	297.55	4,412
2025-02-04	310.10	311.00	306.00	306.00	297.55	23,682
2025-02-03	299.20	308.80	298.60	307.60	299.10	116,575
2025-01-31	314.20	315.80	307.60	309.10	300.56	38,769
2025-01-30	312.20	314.90	311.00	314.20	305.52	77,276
2025-01-29	296.20	311.80	293.80	308.90	300.37	45,895
2025-01-28	294.10	295.60	289.20	289.80	281.79	113,823
2025-01-27	291.40	294.60	290.60	291.40	283.35	530,152
2025-01-24	293.60	297.40	293.60	294.10	285.98	52,509
2025-01-23	289.80	292.40	288.80	289.80	281.79	4,234
2025-01-22	290.40	292.80	288.20	290.80	282.77	23,895
2025-01-21	288.00	291.00	287.60	288.00	280.04	68,175
2025-01-20	289.40	290.20	287.20	289.60	281.60	62,800
2025-01-17	284.10	290.40	283.60	288.20	280.24	44,779
2025-01-16	286.10	286.40	282.10	285.90	278.00	26,072
2025-01-15	278.30	285.40	277.60	282.20	274.40	43,404
2025-01-14	280.80	282.80	277.80	280.80	273.04	12,089
2025-01-13	278.70	280.20	276.20	278.70	271.00	17,306
2025-01-10	285.50	286.20	280.20	281.40	273.63	40,881
2025-01-09	287.50	288.40	285.80	287.50	279.56	11,576
2025-01-08	283.80	287.20	282.80	284.30	276.45	12,091
2025-01-07	276.20	284.80	276.20	284.70	276.84	19,129
2025-01-06	271.10	271.10	271.10	271.10	263.61	0
2025-01-03	270.10	271.20	268.80	271.10	263.61	17,599
2025-01-02	270.70	273.20	266.60	266.80	259.43	268,939
2024-12-31	268.70	268.70	268.70	268.70	261.28	0
2024-12-30	268.70	271.20	268.60	268.70	261.28	39,252
2024-12-27	268.10	272.00	267.40	268.70	261.28	1,401
2024-12-24	268.10	268.10	268.10	268.10	260.69	0
2024-12-23	268.50	274.80	263.20	268.10	260.69	8,592
2024-12-20	270.00	270.00	265.00	266.40	259.04	12,435
2024-12-19	273.40	275.20	271.20	273.40	265.85	4,291
2024-12-18	276.50	281.00	276.20	277.30	269.64	1,936
2024-12-17	275.40	278.20	275.00	276.10	268.47	650
2024-12-16	281.20	281.60	275.80	277.70	270.03	1,322
2024-12-13	283.80	288.60	281.60	283.80	275.96	3,083
2024-12-12	286.30	287.20	284.00	286.30	278.39	2,103
2024-12-11	285.30	287.00	284.80	285.30	277.42	953
2024-12-10	288.20	290.00	286.20	288.20	280.24	6,152
2024-12-09	289.60	290.40	288.60	289.60	281.60	2,103
2024-12-06	289.00	289.60	287.20	288.20	280.24	2,027
2024-12-05	285.50	289.00	284.00	285.50	277.61	4,029
2024-12-04	283.20	289.00	283.00	287.50	279.56	6,013
2024-12-03	278.50	283.00	278.20	282.80	274.99	6,488
2024-12-02	271.30	278.80	269.60	278.30	270.61	529
2024-11-29	273.00	274.00	271.00	272.60	265.07	3,645
2024-11-28	271.60	274.20	271.60	272.00	264.49	793
2024-11-27	269.50	270.80	267.60	270.10	262.64	1,093

← NewerPage 8 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.