Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	42.784	43.944	40.636	40.995	40.995	5,388,555
2023-03-16	41.404	42.835	40.636	42.439	42.439	3,886,015
2023-03-15	42.540	42.881	40.608	40.608	40.608	3,376,466
2023-03-14	42.163	43.226	41.432	42.540	42.540	4,144,304
2023-03-13	44.155	44.344	41.055	42.425	42.425	4,798,681
2023-03-10	44.477	44.799	43.654	44.155	44.155	3,118,529
2023-03-09	46.465	46.777	45.048	45.733	45.733	2,621,687
2023-03-08	46.566	47.477	46.189	46.731	46.731	1,440,247
2023-03-07	47.504	48.581	46.851	46.989	46.989	1,998,199
2023-03-06	47.753	47.817	46.916	47.817	47.817	1,593,342
2023-03-03	45.085	47.734	44.901	47.431	47.431	4,306,628
2023-03-02	44.440	45.098	44.325	44.831	44.831	1,445,956
2023-03-01	45.586	46.000	44.542	44.597	44.597	2,207,029
2023-02-28	44.901	45.821	44.220	45.508	45.508	2,162,588
2023-02-27	43.870	45.453	43.870	45.232	45.232	1,965,172
2023-02-24	47.109	47.449	43.539	43.727	43.727	4,467,318
2023-02-23	46.731	47.854	46.207	47.118	47.118	2,275,988
2023-02-22	46.005	46.870	45.535	46.823	46.823	2,155,932
2023-02-21	46.897	47.348	46.106	46.106	46.106	1,554,203
2023-02-20	46.823	47.845	46.428	46.897	46.897	2,465,984
2023-02-17	47.035	47.035	45.945	46.768	46.768	2,744,338
2023-02-16	46.474	47.762	46.373	47.569	47.569	2,868,349
2023-02-15	45.453	46.465	45.002	45.936	45.936	2,956,317
2023-02-14	47.256	47.836	44.919	45.453	45.453	4,101,152
2023-02-13	46.971	47.615	46.759	47.238	47.238	1,608,839
2023-02-10	47.918	49.575	46.474	46.805	46.805	3,005,683
2023-02-09	46.262	49.593	46.023	48.498	48.498	4,485,462
2023-02-08	48.434	49.335	47.845	47.845	47.845	2,208,942
2023-02-07	48.636	48.931	47.587	47.983	47.983	1,772,745
2023-02-06	49.869	50.936	48.222	48.553	48.553	2,114,959
2023-02-03	50.357	50.587	49.418	50.311	50.311	3,304,734
2023-02-02	49.271	51.516	48.305	51.516	51.516	5,939,620
2023-02-01	47.817	49.814	47.790	49.400	49.400	3,020,181
2023-01-31	46.511	47.725	46.216	47.716	47.716	3,135,344
2023-01-30	46.823	47.366	46.170	47.063	47.063	2,402,691
2023-01-27	45.959	46.814	45.729	46.814	46.814	2,665,782
2023-01-26	45.489	46.603	45.379	45.793	45.793	3,888,680
2023-01-25	45.066	45.655	44.477	45.080	45.080	2,011,464
2023-01-24	45.545	45.857	44.210	45.080	45.080	2,066,162
2023-01-23	44.473	45.434	44.376	45.434	45.434	2,512,472
2023-01-20	44.537	44.707	43.847	44.008	44.008	1,974,637
2023-01-19	45.545	45.770	43.898	44.164	44.164	4,470,029
2023-01-18	45.618	47.661	45.121	46.005	46.005	4,163,132
2023-01-17	46.465	46.695	44.634	45.476	45.476	3,996,563
2023-01-16	45.131	46.741	44.924	46.382	46.382	2,725,541
2023-01-13	47.974	47.983	44.960	45.131	45.131	6,603,048
2023-01-12	47.017	49.621	46.833	48.811	48.811	4,260,046
2023-01-11	45.687	46.962	45.609	46.962	46.962	3,102,264
2023-01-10	45.986	46.060	45.324	45.581	45.581	1,984,035
2023-01-09	45.347	46.870	45.232	46.446	46.446	3,847,570
2023-01-05	46.143	46.419	43.553	44.362	44.362	2,810,549
2023-01-04	46.152	46.271	45.144	46.041	46.041	1,987,174
2023-01-03	45.683	46.722	45.572	45.669	45.669	3,040,540
2023-01-02	44.164	45.779	44.164	45.683	45.683	1,953,634
2022-12-30	44.716	44.716	43.594	43.594	43.594	1,709,081
2022-12-29	43.277	44.855	42.881	44.730	44.730	1,731,280
2022-12-28	43.980	43.980	42.904	43.327	43.327	1,414,536
2022-12-27	43.106	44.588	43.106	44.040	44.040	1,372,836
2022-12-23	42.278	43.888	42.228	43.093	43.093	1,877,953
2022-12-22	43.557	43.852	41.915	42.057	42.057	1,862,042

← NewerPage 16 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.