Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 29.455 | 30.190 | 29.450 | 29.920 | 29.920 | 4,589,875 |
| 2024-08-22 | 29.325 | 29.630 | 29.260 | 29.455 | 29.455 | 3,434,185 |
| 2024-08-21 | 29.000 | 29.520 | 28.905 | 29.325 | 29.325 | 2,629,769 |
| 2024-08-20 | 28.810 | 29.400 | 28.650 | 29.050 | 29.050 | 4,766,789 |
| 2024-08-19 | 28.575 | 29.000 | 28.500 | 28.810 | 28.810 | 4,572,523 |
| 2024-08-16 | 28.740 | 29.000 | 28.490 | 28.580 | 28.580 | 3,676,412 |
| 2024-08-15 | 28.500 | 28.900 | 28.260 | 28.635 | 28.635 | 3,336,874 |
| 2024-08-14 | 28.465 | 28.695 | 28.095 | 28.465 | 28.465 | 2,902,548 |
| 2024-08-13 | 28.540 | 28.540 | 28.000 | 28.210 | 28.210 | 2,886,947 |
| 2024-08-12 | 28.500 | 28.685 | 28.165 | 28.420 | 28.420 | 2,308,688 |
| 2024-08-09 | 28.100 | 29.130 | 28.000 | 28.415 | 28.415 | 4,096,523 |
| 2024-08-08 | 27.230 | 28.120 | 27.150 | 28.005 | 28.005 | 2,983,520 |
| 2024-08-07 | 27.420 | 28.625 | 27.300 | 27.750 | 27.750 | 5,364,501 |
| 2024-08-06 | 27.735 | 27.900 | 27.080 | 27.230 | 27.230 | 3,747,929 |
| 2024-08-05 | 26.800 | 27.495 | 26.000 | 27.100 | 27.100 | 7,483,358 |
| 2024-08-02 | 28.400 | 28.980 | 27.860 | 28.125 | 28.125 | 5,112,073 |
| 2024-08-01 | 30.000 | 30.205 | 28.450 | 28.525 | 28.525 | 8,501,334 |
| 2024-07-31 | 31.125 | 31.220 | 30.315 | 30.330 | 30.330 | 3,342,362 |
| 2024-07-30 | 31.370 | 31.760 | 30.555 | 30.655 | 30.655 | 3,424,798 |
| 2024-07-29 | 31.780 | 32.050 | 31.305 | 31.410 | 31.410 | 2,131,477 |
| 2024-07-26 | 31.070 | 32.085 | 30.750 | 31.560 | 31.560 | 4,110,256 |
| 2024-07-25 | 31.200 | 31.320 | 29.905 | 31.030 | 31.030 | 6,652,259 |
| 2024-07-24 | 31.490 | 31.820 | 31.145 | 31.315 | 31.315 | 3,327,879 |
| 2024-07-23 | 32.700 | 33.120 | 31.850 | 31.850 | 31.850 | 3,030,964 |
| 2024-07-22 | 32.600 | 33.210 | 32.140 | 32.625 | 32.625 | 4,287,520 |
| 2024-07-19 | 35.400 | 35.400 | 32.600 | 32.600 | 32.600 | 6,983,311 |
| 2024-07-18 | 33.310 | 35.920 | 33.310 | 35.660 | 35.660 | 12,364,910 |
| 2024-07-17 | 31.420 | 32.505 | 31.175 | 32.130 | 32.130 | 4,075,876 |
| 2024-07-16 | 32.000 | 32.080 | 31.310 | 31.420 | 31.420 | 3,535,996 |
| 2024-07-15 | 33.190 | 33.190 | 31.905 | 32.295 | 32.295 | 4,270,360 |
| 2024-07-12 | 32.195 | 33.490 | 31.805 | 33.455 | 33.455 | 5,480,084 |
| 2024-07-11 | 31.215 | 32.160 | 30.800 | 32.155 | 32.155 | 3,867,490 |
| 2024-07-10 | 31.885 | 32.105 | 30.515 | 31.055 | 31.055 | 4,859,410 |
| 2024-07-09 | 31.590 | 32.120 | 31.340 | 31.960 | 31.960 | 3,045,123 |
| 2024-07-08 | 31.950 | 32.010 | 31.520 | 31.645 | 31.645 | 3,059,282 |
| 2024-07-05 | 31.645 | 32.940 | 31.400 | 32.155 | 32.155 | 3,603,738 |
| 2024-07-04 | 33.805 | 34.100 | 30.725 | 31.625 | 31.625 | 7,594,462 |
| 2024-07-03 | 33.255 | 33.880 | 32.935 | 33.710 | 33.710 | 2,140,845 |
| 2024-07-02 | 33.200 | 33.400 | 32.960 | 33.025 | 33.025 | 2,417,993 |
| 2024-07-01 | 33.775 | 34.175 | 32.945 | 33.250 | 33.250 | 3,005,757 |
| 2024-06-28 | 32.600 | 33.050 | 32.385 | 32.785 | 32.785 | 2,470,219 |
| 2024-06-27 | 33.000 | 33.090 | 32.385 | 32.385 | 32.385 | 3,767,485 |
| 2024-06-26 | 33.000 | 33.500 | 32.620 | 33.255 | 33.255 | 2,571,326 |
| 2024-06-25 | 33.115 | 34.095 | 32.900 | 32.935 | 32.935 | 3,903,454 |
| 2024-06-24 | 30.950 | 33.390 | 30.800 | 33.310 | 33.310 | 5,752,569 |
| 2024-06-20 | 31.500 | 31.675 | 30.560 | 31.110 | 31.110 | 5,623,147 |
| 2024-06-19 | 32.000 | 32.320 | 31.270 | 31.455 | 31.455 | 4,644,557 |
| 2024-06-18 | 33.550 | 33.980 | 32.700 | 32.700 | 32.700 | 3,331,239 |
| 2024-06-17 | 32.200 | 33.350 | 32.200 | 33.225 | 33.225 | 3,550,415 |
| 2024-06-14 | 32.355 | 32.915 | 31.960 | 32.200 | 32.200 | 4,693,572 |
| 2024-06-13 | 34.400 | 34.400 | 31.910 | 32.205 | 32.205 | 10,577,070 |
| 2024-06-12 | 36.490 | 37.395 | 34.580 | 34.685 | 34.685 | 6,192,474 |
| 2024-06-11 | 36.500 | 36.875 | 36.225 | 36.645 | 36.645 | 3,904,248 |
| 2024-06-10 | 35.200 | 36.500 | 34.520 | 36.500 | 36.500 | 5,919,417 |
| 2024-06-07 | 35.320 | 36.200 | 35.065 | 35.715 | 35.715 | 3,497,272 |
| 2024-06-05 | 34.560 | 35.560 | 34.560 | 35.320 | 35.320 | 4,470,662 |
| 2024-06-04 | 35.000 | 35.620 | 34.470 | 34.475 | 34.475 | 5,048,515 |
| 2024-06-03 | 35.260 | 36.410 | 34.960 | 35.055 | 35.055 | 5,069,003 |
| 2024-05-31 | 34.155 | 35.125 | 33.985 | 35.125 | 35.125 | 11,901,780 |
| 2024-05-30 | 33.000 | 34.390 | 32.840 | 34.055 | 34.055 | 4,261,458 |
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.