Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	35.626	36.518	35.479	36.270	36.270	2,355,222
2023-09-08	35.930	35.976	34.927	35.424	35.424	2,136,850
2023-09-07	35.920	36.150	35.184	35.792	35.792	2,673,567
2023-09-06	36.574	36.748	36.095	36.169	36.169	2,745,303
2023-09-05	35.893	36.776	35.884	36.518	36.518	2,746,747
2023-09-04	37.383	37.954	36.905	36.933	36.933	1,381,869
2023-09-01	38.000	38.000	36.666	37.264	37.264	3,531,039
2023-08-31	38.653	39.463	38.129	38.386	38.386	3,723,270
2023-08-30	38.883	39.076	38.478	38.653	38.653	1,777,992
2023-08-29	39.325	39.776	38.616	38.883	38.883	2,226,154
2023-08-28	39.886	40.171	39.021	39.325	39.325	1,651,628
2023-08-25	39.711	40.061	39.398	39.527	39.527	1,110,524
2023-08-24	40.751	41.275	39.647	39.730	39.730	1,002,522
2023-08-23	41.128	41.156	40.052	40.364	40.364	1,226,715
2023-08-22	41.156	41.423	40.990	41.128	41.128	1,100,620
2023-08-21	41.174	41.367	40.769	40.907	40.907	983,504
2023-08-18	41.827	42.131	40.061	41.367	41.367	2,560,301
2023-08-17	43.566	43.787	42.140	42.241	42.241	1,912,411
2023-08-16	43.888	44.275	43.732	43.944	43.944	1,351,218
2023-08-15	43.787	44.661	43.714	44.321	44.321	1,677,097
2023-08-14	44.164	44.569	43.539	43.787	43.787	1,394,020
2023-08-11	45.195	45.305	44.689	44.698	44.698	950,707
2023-08-10	45.443	46.483	45.361	45.545	45.545	1,160,072
2023-08-09	45.112	45.931	45.094	45.195	45.195	1,126,284
2023-08-08	45.112	45.894	44.762	44.974	44.974	1,366,339
2023-08-07	45.683	46.170	45.094	45.416	45.416	1,577,259
2023-08-04	45.922	46.391	45.526	45.977	45.977	920,511
2023-08-03	46.078	47.385	45.094	45.673	45.673	2,585,138
2023-08-02	46.189	47.201	45.765	46.575	46.575	1,449,884
2023-08-01	47.661	47.661	45.903	46.741	46.741	1,954,314
2023-07-31	47.845	48.231	47.403	47.845	47.845	1,052,793
2023-07-28	47.863	48.397	46.649	47.974	47.974	1,387,879
2023-07-27	47.238	48.213	46.962	48.139	48.139	2,114,234
2023-07-26	46.925	47.477	45.802	46.649	46.649	1,651,680
2023-07-25	48.949	49.207	47.035	47.238	47.238	1,911,656
2023-07-24	47.238	48.765	47.054	48.765	48.765	3,828,411
2023-07-21	45.821	47.955	45.177	46.962	46.962	4,941,503
2023-07-20	44.993	45.995	42.784	44.247	44.247	4,649,877
2023-07-19	45.977	46.207	44.312	46.207	46.207	3,679,387
2023-07-18	44.036	45.857	43.778	45.857	45.857	2,812,628
2023-07-17	43.244	44.017	42.886	44.017	44.017	3,382,509
2023-07-14	42.729	43.824	42.232	43.778	43.778	2,312,223
2023-07-13	43.235	43.474	42.232	42.858	42.858	1,670,660
2023-07-12	42.122	43.833	41.735	43.235	43.235	2,541,024
2023-07-11	41.809	42.094	40.806	42.011	42.011	1,678,382
2023-07-10	41.459	41.781	40.677	41.524	41.524	1,433,990
2023-07-07	41.073	41.763	40.024	41.699	41.699	1,945,353
2023-07-06	40.825	41.055	40.098	40.843	40.843	3,839,218
2023-07-05	40.604	42.260	40.576	41.266	41.266	2,328,837
2023-07-04	40.926	42.085	40.604	41.110	41.110	1,968,384
2023-07-03	40.116	40.935	39.472	40.677	40.677	1,824,726
2023-06-30	39.564	39.923	39.067	39.398	39.398	1,872,477
2023-06-29	38.948	40.180	38.902	39.343	39.343	1,956,870
2023-06-28	37.540	39.003	37.448	38.763	38.763	2,767,462
2023-06-27	38.349	38.359	36.022	37.181	37.181	3,215,074
2023-06-26	38.644	39.104	37.770	38.451	38.451	2,380,837
2023-06-22	39.196	39.619	38.589	39.270	39.270	1,356,265
2023-06-21	39.923	40.447	39.214	39.306	39.306	1,357,021
2023-06-20	40.668	41.045	39.730	39.923	39.923	2,824,347
2023-06-19	40.963	41.165	40.254	40.999	40.999	2,111,385

← NewerPage 14 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.