Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.770 | 14.365 | 13.700 | 14.365 | 14.365 | 7,092,137 |
| 2026-10-19 | 14.000 | 14.025 | 13.670 | 13.760 | 13.760 | 4,463,369 |
| 2026-10-16 | 14.025 | 14.270 | 13.915 | 14.190 | 14.190 | 7,069,764 |
| 2026-10-15 | 14.215 | 14.330 | 13.800 | 13.800 | 13.800 | 5,354,838 |
| 2026-10-14 | 14.390 | 14.610 | 14.170 | 14.195 | 14.195 | 4,718,316 |
| 2026-10-13 | 14.900 | 14.900 | 14.295 | 14.295 | 14.295 | 4,106,212 |
| 2026-10-12 | 14.635 | 14.980 | 14.630 | 14.950 | 14.950 | 8,123,902 |
| 2026-10-09 | 14.455 | 14.600 | 14.230 | 14.465 | 14.465 | 5,277,023 |
| 2026-10-08 | 14.790 | 14.985 | 14.300 | 14.300 | 14.300 | 2,366,304 |
| 2026-10-07 | 14.140 | 15.045 | 14.100 | 14.695 | 14.695 | 7,943,218 |
| 2026-10-06 | 14.200 | 14.445 | 14.060 | 14.200 | 14.200 | 4,246,757 |
| 2026-10-05 | 14.250 | 14.295 | 13.900 | 14.155 | 14.155 | 6,537,973 |
| 2026-10-02 | 14.410 | 15.000 | 14.100 | 14.175 | 14.175 | 15,545,028 |
| 2026-10-01 | 15.460 | 15.770 | 15.300 | 15.300 | 15.300 | 6,758,714 |
| 2026-09-30 | 15.415 | 15.690 | 15.375 | 15.460 | 15.460 | 5,628,814 |
| 2026-09-29 | 16.010 | 16.060 | 15.300 | 15.325 | 15.325 | 6,507,428 |
| 2026-09-28 | 15.880 | 16.145 | 15.880 | 16.010 | 16.010 | 7,029,135 |
| 2026-09-25 | 16.210 | 16.330 | 15.800 | 15.895 | 15.895 | 5,080,908 |
| 2026-09-24 | 15.995 | 16.090 | 15.660 | 16.090 | 16.090 | 6,746,306 |
| 2026-09-23 | 16.600 | 16.625 | 15.970 | 15.995 | 15.995 | 8,335,675 |
| 2026-09-22 | 16.950 | 17.115 | 16.545 | 16.580 | 16.580 | 7,502,068 |
| 2026-09-21 | 16.945 | 17.200 | 16.870 | 16.880 | 16.880 | 8,721,560 |
| 2026-09-18 | 18.300 | 18.320 | 16.830 | 16.830 | 16.830 | 17,520,678 |
| 2026-09-17 | 18.600 | 18.930 | 18.130 | 18.195 | 18.195 | 8,840,433 |
| 2026-09-16 | 18.680 | 18.760 | 18.080 | 18.170 | 18.170 | 6,916,498 |
| 2026-09-15 | 18.660 | 18.805 | 18.345 | 18.680 | 18.680 | 3,809,921 |
| 2026-09-14 | 18.665 | 19.020 | 18.575 | 18.655 | 18.655 | 2,857,691 |
| 2026-09-11 | 18.690 | 18.850 | 18.520 | 18.700 | 18.700 | 2,644,172 |
| 2026-09-10 | 18.640 | 18.840 | 18.500 | 18.645 | 18.645 | 4,602,760 |
| 2026-09-09 | 18.700 | 18.930 | 18.555 | 18.700 | 18.700 | 3,628,759 |
| 2026-09-08 | 18.800 | 19.115 | 18.670 | 18.865 | 18.865 | 3,577,901 |
| 2026-09-07 | 18.850 | 19.120 | 18.780 | 18.975 | 18.975 | 3,309,893 |
| 2026-09-04 | 18.900 | 19.205 | 18.800 | 18.855 | 18.855 | 6,797,189 |
| 2026-09-03 | 18.520 | 18.825 | 18.400 | 18.700 | 18.700 | 8,489,749 |
| 2026-09-02 | 19.320 | 19.335 | 18.430 | 18.460 | 18.460 | 10,870,812 |
| 2026-09-01 | 19.650 | 19.955 | 19.240 | 19.315 | 19.315 | 4,305,927 |
| 2026-08-31 | 19.970 | 20.190 | 19.620 | 19.630 | 19.630 | 23,828,758 |
| 2026-08-28 | 19.660 | 20.190 | 19.660 | 19.930 | 19.930 | 5,331,927 |
| 2026-08-27 | 18.835 | 19.515 | 18.775 | 19.515 | 19.515 | 4,584,275 |
| 2026-08-26 | 19.240 | 19.240 | 18.765 | 18.800 | 18.800 | 6,288,717 |
| 2026-08-25 | 19.300 | 19.465 | 19.120 | 19.120 | 19.120 | 4,059,817 |
| 2026-08-24 | 19.605 | 19.605 | 19.225 | 19.225 | 19.225 | 2,717,570 |
| 2026-08-21 | 19.350 | 19.840 | 19.280 | 19.605 | 19.605 | 4,179,844 |
| 2026-08-20 | 19.385 | 19.640 | 19.150 | 19.270 | 19.270 | 2,639,073 |
| 2026-08-19 | 19.300 | 19.470 | 19.210 | 19.305 | 19.305 | 2,370,103 |
| 2026-08-18 | 19.005 | 19.570 | 18.960 | 19.295 | 19.295 | 3,430,922 |
| 2026-08-17 | 19.750 | 19.750 | 19.005 | 19.005 | 19.005 | 4,292,807 |
| 2026-08-14 | 19.660 | 19.800 | 19.465 | 19.540 | 19.540 | 2,837,419 |
| 2026-08-13 | 19.620 | 19.795 | 19.360 | 19.495 | 19.495 | 5,184,771 |
| 2026-08-12 | 19.685 | 19.775 | 19.440 | 19.620 | 19.620 | 2,687,254 |
| 2026-08-11 | 19.525 | 19.720 | 19.340 | 19.685 | 19.685 | 2,847,369 |
| 2026-08-10 | 19.775 | 19.850 | 19.350 | 19.595 | 19.595 | 2,884,051 |
| 2026-08-07 | 19.600 | 19.835 | 19.350 | 19.800 | 19.800 | 2,947,495 |
| 2026-08-06 | 19.555 | 19.720 | 19.400 | 19.595 | 19.595 | 4,218,659 |
| 2026-08-05 | 19.950 | 20.090 | 19.520 | 19.585 | 19.585 | 4,596,230 |
| 2026-08-04 | 20.360 | 20.360 | 19.450 | 19.935 | 19.935 | 8,437,015 |
| 2026-08-03 | 20.460 | 20.880 | 20.460 | 20.570 | 20.570 | 2,668,969 |
| 2026-07-31 | 20.330 | 20.570 | 20.060 | 20.160 | 20.160 | 3,957,532 |
| 2026-07-30 | 19.880 | 20.480 | 19.755 | 20.230 | 20.230 | 3,456,634 |
| 2026-07-29 | 19.300 | 20.220 | 19.270 | 19.915 | 19.915 | 7,947,547 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.