Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 33.785 | 33.795 | 32.320 | 33.150 | 33.150 | 5,370,361 |
| 2024-05-28 | 32.970 | 34.290 | 32.920 | 33.785 | 33.785 | 6,233,358 |
| 2024-05-27 | 32.550 | 33.000 | 32.385 | 32.870 | 32.870 | 1,837,815 |
| 2024-05-24 | 32.000 | 32.855 | 31.525 | 32.575 | 32.575 | 4,122,987 |
| 2024-05-23 | 31.900 | 32.820 | 31.570 | 32.450 | 32.450 | 7,227,210 |
| 2024-05-22 | 31.740 | 31.930 | 30.800 | 31.600 | 31.600 | 10,118,300 |
| 2024-05-21 | 32.760 | 32.760 | 31.540 | 31.810 | 31.810 | 5,151,059 |
| 2024-05-20 | 33.500 | 33.760 | 32.840 | 32.910 | 32.910 | 3,473,147 |
| 2024-05-17 | 35.100 | 35.450 | 33.130 | 33.560 | 33.560 | 7,351,161 |
| 2024-05-16 | 36.150 | 36.490 | 35.170 | 35.170 | 35.170 | 5,482,371 |
| 2024-05-15 | 37.850 | 38.190 | 35.920 | 36.170 | 36.170 | 4,774,727 |
| 2024-05-14 | 34.990 | 37.900 | 34.910 | 37.700 | 37.700 | 5,835,208 |
| 2024-05-13 | 35.100 | 35.720 | 34.770 | 34.990 | 34.990 | 3,486,025 |
| 2024-05-10 | 35.440 | 36.000 | 35.010 | 35.060 | 35.060 | 5,915,356 |
| 2024-05-08 | 34.300 | 35.700 | 33.960 | 35.290 | 35.290 | 2,314,342 |
| 2024-05-07 | 34.980 | 34.980 | 34.150 | 34.300 | 34.300 | 3,021,042 |
| 2024-05-06 | 34.270 | 34.980 | 34.250 | 34.500 | 34.500 | 3,010,168 |
| 2024-05-03 | 34.300 | 34.450 | 33.850 | 34.130 | 34.130 | 3,445,076 |
| 2024-05-02 | 35.000 | 35.020 | 33.640 | 34.060 | 34.060 | 5,061,375 |
| 2024-04-30 | 35.400 | 35.730 | 34.930 | 34.930 | 34.930 | 3,717,865 |
| 2024-04-29 | 33.800 | 35.510 | 33.800 | 35.360 | 35.360 | 4,431,095 |
| 2024-04-26 | 33.940 | 34.930 | 33.540 | 33.540 | 33.540 | 4,882,005 |
| 2024-04-25 | 35.500 | 35.610 | 33.110 | 33.330 | 33.330 | 8,588,875 |
| 2024-04-24 | 37.220 | 38.010 | 35.300 | 35.420 | 35.420 | 12,121,370 |
| 2024-04-23 | 39.560 | 39.700 | 38.240 | 39.470 | 39.470 | 4,964,284 |
| 2024-04-22 | 41.060 | 41.260 | 39.310 | 39.310 | 39.310 | 5,970,268 |
| 2024-04-19 | 40.670 | 40.920 | 40.030 | 40.860 | 40.860 | 3,198,749 |
| 2024-04-18 | 40.590 | 41.830 | 40.410 | 41.400 | 41.400 | 3,527,287 |
| 2024-04-17 | 39.990 | 41.510 | 39.620 | 40.510 | 40.510 | 4,448,786 |
| 2024-04-16 | 39.755 | 40.790 | 38.855 | 40.130 | 40.130 | 3,383,018 |
| 2024-04-15 | 40.820 | 41.910 | 40.135 | 40.330 | 40.330 | 3,609,049 |
| 2024-04-12 | 42.160 | 42.720 | 40.655 | 40.845 | 40.845 | 3,655,792 |
| 2024-04-11 | 41.040 | 43.245 | 40.250 | 41.500 | 41.500 | 7,669,349 |
| 2024-04-10 | 41.045 | 41.239 | 38.948 | 40.300 | 40.300 | 6,224,465 |
| 2024-04-09 | 39.610 | 41.055 | 39.380 | 40.815 | 40.815 | 5,181,360 |
| 2024-04-08 | 38.138 | 39.610 | 38.083 | 39.610 | 39.610 | 4,956,622 |
| 2024-04-05 | 37.797 | 38.745 | 37.540 | 38.138 | 38.138 | 5,573,014 |
| 2024-04-04 | 35.865 | 38.625 | 35.690 | 38.267 | 38.267 | 7,720,732 |
| 2024-04-03 | 36.712 | 36.804 | 35.359 | 35.865 | 35.865 | 3,837,495 |
| 2024-04-02 | 37.540 | 38.184 | 36.288 | 36.905 | 36.905 | 3,650,299 |
| 2024-03-28 | 37.770 | 37.908 | 37.236 | 37.337 | 37.337 | 2,582,570 |
| 2024-03-27 | 36.638 | 38.083 | 36.344 | 37.742 | 37.742 | 3,965,258 |
| 2024-03-26 | 35.957 | 36.795 | 35.654 | 36.739 | 36.739 | 4,026,901 |
| 2024-03-25 | 35.516 | 36.610 | 35.506 | 36.095 | 36.095 | 3,209,905 |
| 2024-03-22 | 34.577 | 36.160 | 34.227 | 35.479 | 35.479 | 4,221,911 |
| 2024-03-21 | 33.758 | 34.816 | 33.685 | 34.761 | 34.761 | 6,710,347 |
| 2024-03-20 | 32.700 | 33.059 | 32.350 | 32.875 | 32.875 | 2,283,621 |
| 2024-03-19 | 32.442 | 32.893 | 32.194 | 32.893 | 32.893 | 2,694,708 |
| 2024-03-18 | 31.532 | 33.399 | 31.532 | 32.562 | 32.562 | 5,889,542 |
| 2024-03-15 | 31.559 | 32.203 | 30.943 | 31.532 | 31.532 | 7,813,463 |
| 2024-03-14 | 32.498 | 32.976 | 31.927 | 32.323 | 32.323 | 3,250,235 |
| 2024-03-13 | 33.777 | 33.786 | 32.010 | 32.608 | 32.608 | 4,320,540 |
| 2024-03-12 | 33.675 | 33.979 | 33.179 | 33.777 | 33.777 | 3,387,356 |
| 2024-03-11 | 32.939 | 33.703 | 32.737 | 33.675 | 33.675 | 3,669,473 |
| 2024-03-08 | 32.571 | 33.335 | 32.304 | 33.068 | 33.068 | 2,861,789 |
| 2024-03-07 | 31.467 | 32.709 | 31.375 | 32.525 | 32.525 | 2,798,597 |
| 2024-03-06 | 31.283 | 32.608 | 31.210 | 32.001 | 32.001 | 3,992,800 |
| 2024-03-05 | 33.261 | 33.455 | 31.283 | 31.283 | 31.283 | 5,764,169 |
| 2024-03-04 | 35.322 | 35.746 | 33.721 | 33.850 | 33.850 | 3,749,974 |
| 2024-03-01 | 34.770 | 35.746 | 34.430 | 35.322 | 35.322 | 4,357,575 |
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.