Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	42.241	43.870	42.241	43.557	43.557	2,002,576
2022-12-20	42.232	42.697	41.597	42.200	42.200	2,781,147
2022-12-19	43.599	43.925	42.830	43.106	43.106	2,083,004
2022-12-16	44.882	45.361	43.359	43.359	43.359	3,842,181
2022-12-15	46.281	46.281	44.022	44.882	44.882	4,356,998
2022-12-14	47.228	47.357	46.216	47.044	47.044	2,646,985
2022-12-13	46.796	49.630	46.731	47.376	47.376	4,617,028
2022-12-12	45.867	46.731	45.361	46.584	46.584	1,159,132
2022-12-09	45.177	46.501	45.112	46.382	46.382	2,244,122
2022-12-08	46.216	46.603	44.716	44.933	44.933	3,060,125
2022-12-07	47.385	47.974	46.216	46.216	46.216	2,227,835
2022-12-06	49.133	49.345	47.247	47.440	47.440	2,581,686
2022-12-05	47.688	49.529	47.201	49.446	49.446	2,910,856
2022-12-02	47.320	48.093	46.980	47.688	47.688	1,663,133
2022-12-01	48.314	48.921	46.842	47.624	47.624	3,164,028
2022-11-30	46.391	48.075	46.235	47.458	47.458	4,973,559
2022-11-29	46.005	46.731	45.752	45.761	45.761	1,623,666
2022-11-28	47.560	47.560	45.637	45.862	45.862	2,020,436
2022-11-25	48.001	48.001	47.026	47.826	47.826	1,580,804
2022-11-24	47.431	48.121	47.017	47.872	47.872	1,565,980
2022-11-23	47.440	47.707	46.649	47.394	47.394	2,562,771
2022-11-22	46.235	47.523	45.296	46.796	46.796	2,644,581
2022-11-21	46.327	47.449	46.133	46.658	46.658	1,701,684
2022-11-18	46.805	47.026	46.253	46.621	46.621	1,980,001
2022-11-17	46.750	47.569	46.014	46.207	46.207	2,100,253
2022-11-16	50.605	50.725	46.575	46.704	46.704	3,156,547
2022-11-15	51.709	52.326	49.952	50.909	50.909	2,594,204
2022-11-14	53.384	54.285	51.010	51.507	51.507	2,961,943
2022-11-11	50.182	53.614	49.713	53.126	53.126	7,708,227
2022-11-10	45.163	50.504	45.089	49.372	49.372	3,632,910
2022-11-09	46.934	47.642	46.032	46.078	46.078	2,620,819
2022-11-08	44.500	47.155	44.256	46.998	46.998	2,952,478
2022-11-07	44.514	45.540	44.362	45.200	45.200	2,204,233
2022-11-04	42.435	44.519	42.435	44.519	44.519	1,457,528
2022-11-03	43.796	44.376	42.343	42.343	42.343	3,238,509
2022-11-02	44.799	45.292	43.944	44.680	44.680	2,268,349
2022-11-01	43.562	45.692	43.562	44.675	44.675	3,591,313
2022-10-31	41.781	43.608	41.312	43.143	43.143	2,886,157
2022-10-28	40.484	41.938	40.033	41.524	41.524	3,666,750
2022-10-27	40.820	41.340	39.426	40.484	40.484	7,713,801
2022-10-26	42.053	42.738	41.193	42.600	42.600	3,679,491
2022-10-25	42.071	42.218	39.941	41.924	41.924	3,527,393
2022-10-24	42.264	42.416	40.691	41.561	41.561	3,616,834
2022-10-21	40.765	41.685	40.410	41.528	41.528	2,301,180
2022-10-20	41.404	41.864	40.351	41.229	41.229	2,647,054
2022-10-19	43.060	43.346	41.409	41.409	41.409	2,147,211
2022-10-18	42.508	44.238	42.324	42.950	42.950	3,441,054
2022-10-17	41.335	42.283	41.041	42.071	42.071	2,013,444
2022-10-14	42.508	42.508	40.760	41.285	41.285	2,507,418
2022-10-13	40.700	41.984	39.983	41.551	41.551	2,434,712
2022-10-12	40.944	41.174	39.964	40.797	40.797	1,825,616
2022-10-11	42.140	42.140	39.665	40.944	40.944	3,807,630
2022-10-10	41.441	43.829	41.441	42.614	42.614	2,480,276
2022-10-07	42.324	43.125	41.561	42.062	42.062	1,994,025
2022-10-06	42.301	43.428	42.048	42.642	42.642	3,381,301
2022-10-05	44.896	44.993	41.478	41.547	41.547	4,852,419
2022-10-04	44.105	44.924	42.057	44.896	44.896	4,403,314
2022-10-03	44.316	44.523	42.844	44.105	44.105	2,736,021
2022-09-30	43.980	44.924	43.281	44.836	44.836	2,976,604
2022-09-29	47.164	47.164	43.355	43.948	43.948	3,042,092

← NewerPage 17 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.