Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	33.859	35.332	33.721	34.743	34.743	17,550,750
2024-02-28	32.939	33.979	32.728	33.979	33.979	4,794,264
2024-02-27	32.102	33.280	32.056	32.976	32.976	3,490,146
2024-02-26	32.893	33.289	31.697	32.102	32.102	3,540,023
2024-02-23	34.964	35.424	31.992	32.774	32.774	8,815,818
2024-02-22	35.276	35.884	34.338	34.457	34.457	4,017,178
2024-02-21	33.455	35.019	33.445	34.761	34.761	3,982,766
2024-02-20	35.359	35.939	33.133	33.455	33.455	5,004,406
2024-02-19	35.230	35.681	35.046	35.608	35.608	3,370,299
2024-02-16	35.424	36.390	35.203	35.516	35.516	4,060,950
2024-02-15	34.227	35.359	34.227	34.964	34.964	3,735,363
2024-02-14	34.761	35.424	34.062	34.117	34.117	3,797,164
2024-02-13	35.654	36.233	34.862	35.111	35.111	7,152,817
2024-02-12	34.043	35.424	33.685	34.743	34.743	4,316,001
2024-02-09	33.823	34.964	33.602	33.979	33.979	6,634,717
2024-02-08	32.387	34.145	32.387	33.869	33.869	6,828,453
2024-02-07	31.182	32.838	31.173	32.323	32.323	6,494,757
2024-02-06	31.633	31.881	30.501	31.182	31.182	5,693,257
2024-02-05	33.574	33.832	31.596	31.633	31.633	7,416,057
2024-02-02	32.323	33.556	32.028	33.068	33.068	13,371,690
2024-02-01	33.123	33.123	28.707	31.780	31.780	38,263,723
2024-01-31	24.778	25.395	24.401	25.137	25.137	6,762,316
2024-01-30	25.450	25.579	24.622	24.925	24.925	3,850,861
2024-01-29	25.109	25.431	24.465	25.385	25.385	4,561,382
2024-01-26	24.612	25.772	23.600	25.450	25.450	5,025,005
2024-01-25	24.484	24.778	24.226	24.622	24.622	3,599,234
2024-01-24	25.054	25.349	24.474	24.585	24.585	3,824,578
2024-01-23	24.382	24.925	24.272	24.723	24.723	4,901,651
2024-01-22	23.867	24.281	23.453	24.079	24.079	4,394,699
2024-01-19	24.981	25.155	23.738	23.738	23.738	5,028,804
2024-01-18	23.766	25.247	23.527	24.944	24.944	8,101,377
2024-01-17	23.922	23.959	23.288	23.766	23.766	6,360,546
2024-01-16	24.336	25.100	24.106	24.226	24.226	4,875,944
2024-01-15	26.269	26.416	24.640	24.732	24.732	6,178,832
2024-01-12	26.416	26.545	25.284	26.269	26.269	13,019,880
2024-01-11	28.615	29.057	27.005	27.014	27.014	6,134,022
2024-01-10	28.155	28.458	28.026	28.330	28.330	2,783,090
2024-01-09	29.047	29.149	27.989	28.201	28.201	4,665,544
2024-01-08	28.385	29.001	28.302	28.937	28.937	3,500,466
2024-01-05	28.063	28.762	28.054	28.330	28.330	2,793,947
2024-01-04	29.250	29.333	28.302	28.440	28.440	6,135,654
2024-01-03	30.234	30.455	29.029	29.195	29.195	6,998,516
2024-01-02	30.023	31.127	29.931	30.335	30.335	5,210,465
2023-12-29	29.940	30.197	29.857	29.958	29.958	3,152,290
2023-12-28	30.078	30.418	29.885	29.931	29.931	2,751,116
2023-12-27	30.050	30.584	29.995	30.078	30.078	3,675,302
2023-12-22	29.995	30.391	29.912	29.921	29.921	2,479,695
2023-12-21	30.363	30.464	29.572	30.050	30.050	5,429,968
2023-12-20	31.237	31.458	30.823	30.906	30.906	2,728,646
2023-12-19	30.602	31.191	30.593	31.108	31.108	3,096,154
2023-12-18	30.363	30.823	29.811	30.602	30.602	3,285,293
2023-12-15	31.191	31.578	30.289	30.391	30.391	7,361,274
2023-12-14	30.115	31.440	30.013	30.915	30.915	8,612,794
2023-12-13	29.894	30.105	29.066	29.066	29.066	5,600,765
2023-12-12	31.007	31.164	29.958	29.958	29.958	5,096,618
2023-12-11	31.283	31.302	30.786	31.007	31.007	4,135,304
2023-12-08	31.798	31.936	31.283	31.403	31.403	4,165,642
2023-12-07	31.486	32.065	31.007	31.798	31.798	3,331,126
2023-12-06	30.657	32.203	29.995	32.028	32.028	5,787,932
2023-12-05	31.292	31.532	29.967	30.657	30.657	7,568,108

← NewerPage 12 of 21 · 1,251 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.