Volvo AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 320.00 | 320.00 | 316.83 | 320.00 | 320.00 | 28 |
| 2026-10-19 | 322.40 | 322.40 | 316.83 | 322.40 | 322.40 | 28 |
| 2026-10-16 | 321.00 | 325.90 | 316.83 | 325.90 | 325.90 | 33 |
| 2026-10-15 | 318.30 | 320.00 | 317.40 | 319.40 | 319.40 | 1,109 |
| 2026-10-14 | 317.20 | 321.20 | 317.20 | 320.40 | 320.40 | 693 |
| 2026-10-13 | 317.70 | 318.20 | 314.90 | 315.20 | 315.20 | 1,230 |
| 2026-10-12 | 318.40 | 318.40 | 316.40 | 316.83 | 316.83 | 32,332 |
| 2026-10-09 | 314.80 | 317.60 | 314.80 | 316.90 | 316.90 | 190 |
| 2026-10-08 | 311.30 | 311.70 | 309.60 | 311.70 | 311.70 | 9,762 |
| 2026-10-07 | 313.00 | 317.20 | 312.80 | 312.80 | 312.80 | 5,224 |
| 2026-10-06 | 313.60 | 316.60 | 313.20 | 315.80 | 315.80 | 25,143 |
| 2026-10-05 | 311.50 | 314.20 | 311.40 | 313.60 | 313.60 | 3,307 |
| 2026-10-02 | 320.00 | 337.00 | 314.80 | 314.80 | 314.80 | 876 |
| 2026-10-01 | 321.40 | 323.40 | 318.60 | 321.60 | 321.60 | 4,223 |
| 2026-09-30 | 325.90 | 327.60 | 324.00 | 326.10 | 326.10 | 123,499 |
| 2026-09-29 | 327.50 | 328.20 | 327.00 | 327.00 | 327.00 | 13,635 |
| 2026-09-28 | 326.50 | 328.00 | 325.40 | 326.40 | 326.40 | 39,094 |
| 2026-09-25 | 324.50 | 326.10 | 322.20 | 324.50 | 324.50 | 11,382 |
| 2026-09-24 | 325.70 | 325.70 | 321.60 | 325.70 | 325.70 | 89,291 |
| 2026-09-23 | 335.30 | 335.80 | 326.20 | 329.80 | 329.80 | 32,004 |
| 2026-09-22 | 333.50 | 334.60 | 332.00 | 334.40 | 334.40 | 377 |
| 2026-09-21 | 334.50 | 334.80 | 328.20 | 332.40 | 332.40 | 4,763 |
| 2026-09-18 | 337.20 | 337.20 | 331.40 | 332.30 | 332.30 | 19,354 |
| 2026-09-17 | 334.50 | 338.00 | 334.00 | 334.50 | 334.50 | 3,104 |
| 2026-09-16 | 332.30 | 332.80 | 332.20 | 332.30 | 332.30 | 12,541 |
| 2026-09-15 | 333.30 | 335.00 | 328.40 | 331.60 | 331.60 | 9,174 |
| 2026-09-14 | 337.20 | 337.80 | 335.40 | 335.40 | 335.40 | 2,144 |
| 2026-09-11 | 340.70 | 341.40 | 339.00 | 340.50 | 340.50 | 4,678 |
| 2026-09-10 | 342.70 | 343.00 | 338.60 | 342.70 | 342.70 | 7,562 |
| 2026-09-09 | 343.50 | 345.60 | 341.90 | 344.00 | 344.00 | 232 |
| 2026-09-08 | 347.60 | 350.60 | 346.40 | 346.40 | 346.40 | 786 |
| 2026-09-07 | 348.10 | 350.00 | 347.80 | 350.00 | 350.00 | 3,064 |
| 2026-09-04 | 348.50 | 349.00 | 343.90 | 348.10 | 348.10 | 1,407 |
| 2026-09-03 | 338.90 | 349.60 | 338.90 | 347.60 | 347.60 | 108 |
| 2026-09-02 | 340.20 | 340.20 | 336.60 | 338.20 | 338.20 | 1,807 |
| 2026-09-01 | 347.60 | 349.40 | 346.80 | 346.80 | 346.80 | 21 |
| 2026-08-28 | 351.10 | 351.60 | 348.60 | 351.10 | 351.10 | 11,912 |
| 2026-08-27 | 351.70 | 352.20 | 346.60 | 346.60 | 346.60 | 6,439 |
| 2026-08-26 | 351.20 | 353.00 | 351.20 | 351.60 | 351.60 | 381 |
| 2026-08-25 | 348.30 | 351.20 | 347.20 | 351.20 | 351.20 | 24 |
| 2026-08-24 | 342.20 | 347.60 | 342.20 | 347.20 | 347.20 | 31 |
| 2026-08-21 | 340.50 | 342.00 | 340.20 | 340.50 | 340.50 | 12 |
| 2026-08-20 | 337.40 | 341.40 | 337.40 | 337.40 | 337.40 | 415 |
| 2026-08-19 | 339.80 | 341.60 | 338.00 | 339.80 | 339.80 | 161 |
| 2026-08-18 | 341.40 | 341.40 | 339.20 | 339.60 | 339.60 | 607 |
| 2026-08-17 | 341.50 | 342.00 | 340.40 | 341.40 | 341.40 | 303 |
| 2026-08-14 | 341.10 | 341.10 | 338.70 | 341.10 | 341.10 | 3,256 |
| 2026-08-13 | 342.60 | 342.60 | 339.60 | 339.60 | 339.60 | 12,432 |
| 2026-08-12 | 350.60 | 350.60 | 344.20 | 345.20 | 345.20 | 57,256 |
| 2026-08-11 | 351.80 | 351.80 | 350.40 | 350.40 | 350.40 | 4,730 |
| 2026-08-10 | 355.20 | 355.20 | 354.20 | 354.20 | 354.20 | 406 |
| 2026-08-07 | 359.10 | 362.60 | 355.90 | 359.10 | 359.10 | 677 |
| 2026-08-06 | 365.80 | 365.80 | 362.20 | 362.20 | 362.20 | 2 |
| 2026-08-05 | 372.30 | 374.60 | 363.40 | 366.70 | 366.70 | 5,993 |
| 2026-08-04 | 371.00 | 371.00 | 368.00 | 368.01 | 368.01 | 800 |
| 2026-08-03 | 366.60 | 371.30 | 366.60 | 369.66 | 369.66 | 4,617 |
| 2026-07-31 | 366.70 | 369.20 | 363.80 | 367.70 | 367.70 | 7,414 |
| 2026-07-30 | 364.30 | 366.60 | 360.20 | 363.20 | 363.20 | 3,783 |
| 2026-07-29 | 364.30 | 366.80 | 363.00 | 364.30 | 364.30 | 154,467 |
| 2026-07-28 | 357.30 | 363.60 | 356.81 | 362.59 | 362.59 | 4,711 |
Page 1 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.