Volvo AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	268.50	270.00	264.80	268.30	260.89	3,438
2024-11-25	274.00	275.00	270.20	274.20	266.63	956,824
2024-11-22	271.50	273.20	267.80	272.00	264.49	7,785
2024-11-21	266.20	271.60	265.00	270.10	262.64	3,573
2024-11-20	270.50	271.60	266.80	270.50	263.03	3,052
2024-11-19	273.60	273.60	265.00	265.80	258.46	259,665
2024-11-18	274.60	276.20	272.00	274.60	267.01	8,502
2024-11-15	274.40	277.60	273.20	275.00	267.40	156,483
2024-11-14	276.30	279.20	274.40	276.30	268.67	27,160
2024-11-13	278.50	278.80	272.80	273.60	266.04	37,624
2024-11-12	283.40	284.40	279.10	279.10	271.39	36,183
2024-11-11	287.50	288.40	284.80	287.50	279.56	33,049
2024-11-08	291.00	291.00	285.60	287.70	279.75	1,719
2024-11-07	286.80	295.20	286.80	293.30	285.20	2,304
2024-11-06	281.40	288.20	281.40	283.20	275.38	544
2024-11-05	276.50	280.40	276.40	280.40	272.65	140,431
2024-11-04	278.70	280.20	276.60	278.70	271.00	6,357
2024-11-01	280.00	281.00	278.70	278.70	271.00	3,023
2024-10-31	278.70	281.80	275.20	278.70	271.00	3,190
2024-10-30	281.40	282.60	277.30	277.30	269.64	163,931
2024-10-29	282.40	286.20	280.40	282.40	274.60	2,835
2024-10-28	281.00	283.60	279.00	281.20	273.43	3,634
2024-10-25	272.00	279.80	271.60	279.70	271.97	2,883
2024-10-24	271.80	276.20	271.80	275.40	267.79	1,670
2024-10-23	270.90	275.40	270.40	271.10	263.61	4,832
2024-10-22	276.30	281.80	270.40	271.10	263.61	7,315
2024-10-21	275.40	275.60	271.40	275.20	267.60	8,906
2024-10-18	261.70	278.60	258.40	276.10	268.47	6,813
2024-10-17	270.30	271.20	267.80	270.70	263.22	1,585
2024-10-16	269.30	271.00	268.50	268.50	261.08	2,419
2024-10-15	272.80	273.00	269.80	272.80	265.26	563
2024-10-14	269.70	272.80	269.20	269.70	262.25	469
2024-10-11	271.10	272.60	266.40	270.50	263.03	881
2024-10-10	273.00	276.20	271.80	273.00	265.46	1,503
2024-10-09	273.60	275.00	269.80	273.40	265.85	10,731
2024-10-08	274.00	275.40	273.40	274.00	266.43	5,702
2024-10-07	277.90	279.80	275.20	277.90	270.22	864
2024-10-04	269.10	277.60	268.00	276.70	269.06	493
2024-10-03	272.20	276.40	268.30	268.30	260.89	1,888
2024-10-02	269.90	272.20	268.00	270.70	263.22	957
2024-10-01	271.50	273.80	267.20	271.50	264.00	842
2024-09-30	275.00	277.40	267.00	273.60	266.04	10,471
2024-09-27	276.30	280.40	273.20	273.20	265.65	8,080
2024-09-26	272.20	276.80	272.20	275.80	268.18	3,389
2024-09-25	268.30	272.80	264.60	268.30	260.89	3,739
2024-09-24	266.60	271.30	265.60	271.30	263.81	2,495
2024-09-23	263.70	266.00	262.40	263.70	256.42	891
2024-09-20	266.40	267.00	261.60	262.10	254.86	8,271
2024-09-19	265.60	269.00	263.80	266.80	259.43	3,514
2024-09-18	263.50	267.40	261.00	263.70	256.42	719
2024-09-17	258.60	265.60	258.60	265.60	258.26	5,366
2024-09-16	257.20	259.00	256.80	257.20	250.10	5,538
2024-09-13	255.50	257.74	255.50	255.50	248.44	24,728
2024-09-12	256.00	259.60	255.00	256.00	248.93	11,020
2024-09-11	252.10	256.20	249.80	252.10	245.14	19,493
2024-09-10	257.20	257.60	251.80	252.70	245.72	31,873
2024-09-09	260.30	262.00	256.20	258.40	251.26	6,793
2024-09-06	260.70	261.20	258.20	260.50	253.30	188
2024-09-05	264.80	265.40	261.00	264.80	257.49	1,376
2024-09-04	266.40	270.20	264.00	265.20	257.87	1,276

← NewerPage 9 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.