Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	31.283	32.111	31.265	31.909	31.909	3,621,251
2023-12-01	31.430	31.440	30.897	31.403	31.403	2,726,171
2023-11-30	31.605	31.798	30.989	31.440	31.440	8,538,598
2023-11-29	30.455	31.762	30.363	31.633	31.633	4,764,702
2023-11-28	31.817	32.120	30.133	30.418	30.418	8,512,882
2023-11-27	32.626	32.912	32.148	32.350	32.350	2,896,928
2023-11-24	32.120	32.626	31.973	32.626	32.626	3,078,591
2023-11-23	32.488	32.783	32.010	32.120	32.120	3,088,708
2023-11-22	31.578	32.654	31.394	32.470	32.470	4,609,845
2023-11-21	33.583	33.602	31.430	31.578	31.578	12,760,630
2023-11-20	33.593	33.915	33.252	33.583	33.583	6,930,266
2023-11-17	32.912	34.016	32.433	33.390	33.390	119,233,602
2023-11-16	38.322	38.745	37.577	37.577	37.577	2,274,697
2023-11-15	37.282	38.690	36.841	38.487	38.487	2,819,330
2023-11-14	35.884	37.282	35.672	37.282	37.282	2,847,576
2023-11-13	34.964	35.782	34.485	35.782	35.782	2,002,181
2023-11-10	34.411	34.918	33.675	34.798	34.798	2,216,463
2023-11-09	35.976	35.976	34.908	34.954	34.954	2,685,058
2023-11-08	35.700	36.509	35.387	35.976	35.976	1,739,146
2023-11-07	37.071	37.080	35.460	35.810	35.810	2,196,552
2023-11-06	38.487	39.104	37.264	37.420	37.420	2,000,684
2023-11-03	36.712	39.003	36.712	37.705	37.705	2,331,330
2023-11-02	34.503	37.061	34.181	36.371	36.371	3,799,853
2023-11-01	35.378	35.378	34.172	34.402	34.402	2,376,373
2023-10-31	34.687	35.460	34.319	35.249	35.249	2,736,647
2023-10-30	35.148	35.755	34.586	34.687	34.687	1,868,192
2023-10-27	34.494	35.608	33.951	35.148	35.148	2,645,509
2023-10-26	36.463	36.776	33.675	35.203	35.203	7,685,254
2023-10-25	39.564	40.015	38.773	38.892	38.892	1,839,700
2023-10-24	39.518	40.466	38.846	40.116	40.116	1,722,734
2023-10-23	39.546	39.996	38.478	39.665	39.665	1,907,118
2023-10-20	41.358	41.423	39.095	39.288	39.288	2,361,204
2023-10-19	42.471	42.508	41.551	41.800	41.800	1,451,066
2023-10-18	43.152	43.566	42.545	42.692	42.692	1,133,740
2023-10-17	43.106	43.456	42.389	43.033	43.033	912,625
2023-10-16	42.582	43.539	41.432	43.281	43.281	1,490,587
2023-10-13	42.655	43.097	42.140	42.582	42.582	1,404,139
2023-10-12	41.441	43.438	41.441	42.655	42.655	2,543,211
2023-10-11	40.530	41.533	40.226	41.082	41.082	2,267,205
2023-10-10	39.858	42.021	39.858	41.128	41.128	2,488,990
2023-10-09	40.263	40.548	39.251	39.352	39.352	1,246,705
2023-10-06	40.042	40.613	39.463	40.291	40.291	1,502,331
2023-10-05	39.564	40.825	39.564	39.868	39.868	1,826,548
2023-10-04	39.196	39.509	38.460	39.325	39.325	1,540,260
2023-10-03	40.806	41.303	39.509	39.509	39.509	1,758,023
2023-10-02	41.165	41.818	40.374	41.073	41.073	1,800,908
2023-09-29	40.907	41.441	40.760	40.889	40.889	1,668,898
2023-09-28	40.917	40.917	39.610	40.438	40.438	2,247,585
2023-09-27	40.732	41.653	40.539	40.825	40.825	2,163,357
2023-09-26	39.573	41.018	39.030	40.686	40.686	2,772,127
2023-09-25	39.693	40.116	39.408	39.803	39.803	1,905,826
2023-09-22	40.484	41.073	40.024	40.042	40.042	1,785,098
2023-09-21	39.923	41.027	39.702	40.742	40.742	3,169,258
2023-09-20	37.650	40.650	37.650	40.456	40.456	3,687,390
2023-09-19	37.218	37.908	37.107	37.705	37.705	2,663,332
2023-09-18	37.797	38.322	37.199	37.337	37.337	1,490,650
2023-09-15	38.193	38.625	37.816	38.138	38.138	4,002,789
2023-09-14	37.724	38.211	36.739	37.733	37.733	2,975,855
2023-09-13	36.509	39.454	36.399	37.521	37.521	4,524,735
2023-09-12	36.693	37.034	36.270	36.785	36.785	2,775,857

← NewerPage 13 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.