Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	40.567	41.423	40.383	41.404	41.404	6,014,385
2023-06-15	40.548	40.806	39.950	40.236	40.236	1,890,835
2023-06-14	39.536	41.285	39.518	41.091	41.091	3,175,663
2023-06-13	40.024	40.208	39.012	39.325	39.325	1,523,752
2023-06-12	39.104	39.536	38.589	39.380	39.380	1,378,191
2023-06-09	39.132	39.426	38.432	38.874	38.874	2,015,610
2023-06-08	40.815	41.818	38.819	39.297	39.297	4,309,334
2023-06-07	39.490	41.570	39.104	41.340	41.340	4,884,960
2023-06-05	37.080	39.582	36.767	39.490	39.490	4,956,949
2023-06-02	35.240	37.071	35.019	36.951	36.951	2,783,445
2023-06-01	34.503	34.991	34.365	34.770	34.770	1,537,488
2023-05-31	34.255	35.102	33.951	34.301	34.301	5,045,971
2023-05-30	34.687	35.387	34.623	34.807	34.807	1,776,320
2023-05-29	35.608	35.828	34.375	34.595	34.595	1,239,652
2023-05-26	34.319	35.037	33.988	34.835	34.835	1,628,538
2023-05-25	34.439	34.991	33.933	34.007	34.007	2,417,724
2023-05-24	35.672	35.755	34.347	34.531	34.531	2,879,664
2023-05-23	35.240	36.399	35.240	36.169	36.169	1,446,653
2023-05-22	35.405	35.562	34.872	35.424	35.424	1,607,001
2023-05-19	34.595	36.482	34.292	35.672	35.672	4,776,620
2023-05-17	33.556	34.209	33.399	33.528	33.528	953,021
2023-05-16	34.356	34.503	33.556	33.832	33.832	2,901,298
2023-05-15	33.298	34.780	33.298	34.669	34.669	3,271,915
2023-05-12	34.954	35.194	34.062	34.283	34.283	2,400,693
2023-05-11	36.031	36.666	33.372	34.503	34.503	6,564,383
2023-05-10	36.224	36.629	35.424	35.976	35.976	2,408,023
2023-05-09	36.371	36.399	35.718	36.068	36.068	3,031,864
2023-05-08	35.718	35.948	35.322	35.856	35.856	1,735,140
2023-05-05	34.393	35.608	34.089	35.451	35.451	3,227,289
2023-05-04	35.626	36.141	33.703	34.273	34.273	6,789,960
2023-05-03	37.071	37.623	35.626	35.626	35.626	3,951,496
2023-05-02	38.791	39.178	37.199	37.199	37.199	3,604,540
2023-04-28	36.988	39.058	36.518	38.791	38.791	6,612,808
2023-04-27	38.460	39.012	35.709	36.610	36.610	6,442,246
2023-04-26	36.307	36.353	35.608	35.939	35.939	2,561,633
2023-04-25	36.242	37.282	35.580	36.307	36.307	3,007,934
2023-04-24	35.608	36.951	35.608	36.316	36.316	2,698,510
2023-04-21	35.847	36.325	34.770	35.525	35.525	3,536,950
2023-04-20	38.257	38.257	35.635	35.718	35.718	5,667,348
2023-04-19	38.552	38.552	37.843	38.377	38.377	2,112,901
2023-04-18	38.920	39.260	38.589	38.736	38.736	2,461,649
2023-04-17	40.475	40.797	38.837	38.883	38.883	3,091,255
2023-04-14	39.196	40.548	39.030	40.309	40.309	2,865,164
2023-04-13	39.224	39.628	38.506	38.662	38.662	1,961,970
2023-04-12	39.665	41.009	39.021	39.205	39.205	3,491,714
2023-04-11	38.073	39.546	38.073	39.398	39.398	3,226,771
2023-04-06	36.988	37.945	36.656	37.365	37.365	2,931,750
2023-04-05	40.815	40.880	37.696	38.064	38.064	4,248,083
2023-04-04	41.478	42.260	40.686	40.815	40.815	2,147,163
2023-04-03	41.588	42.324	41.220	41.331	41.331	2,268,713
2023-03-31	40.829	41.694	40.493	41.584	41.584	2,511,901
2023-03-30	39.642	40.930	39.610	40.825	40.825	2,908,151
2023-03-29	39.564	39.564	38.520	39.311	39.311	2,125,473
2023-03-28	39.789	40.088	38.754	39.178	39.178	1,292,746
2023-03-27	39.132	40.121	38.276	39.288	39.288	2,334,081
2023-03-24	38.598	38.621	37.213	38.037	38.037	4,281,328
2023-03-23	39.937	40.369	38.612	38.869	38.869	3,641,375
2023-03-22	40.668	40.829	40.056	40.167	40.167	1,780,134
2023-03-21	40.760	41.220	40.456	40.548	40.548	2,496,093
2023-03-20	40.668	40.940	39.463	40.171	40.171	3,415,457

← NewerPage 15 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.