Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	46.290	47.256	44.997	47.256	47.256	2,753,278
2022-09-27	47.734	47.928	45.466	47.357	47.357	3,189,427
2022-09-26	46.465	48.406	46.133	47.550	47.550	2,592,268
2022-09-23	48.461	49.032	46.501	46.989	46.989	3,283,543
2022-09-22	48.369	49.795	47.854	48.360	48.360	3,434,454
2022-09-21	49.989	51.369	49.510	51.001	51.001	2,053,147
2022-09-20	52.243	52.767	50.559	50.559	50.559	2,683,985
2022-09-19	54.101	54.111	51.350	52.556	52.556	2,088,650
2022-09-16	53.825	54.663	52.951	54.166	54.166	3,686,327
2022-09-15	54.681	55.574	53.991	54.571	54.571	1,904,872
2022-09-14	54.101	55.546	53.605	54.663	54.663	2,567,901
2022-09-13	55.850	56.503	54.285	54.534	54.534	2,492,060
2022-09-12	54.377	56.438	54.313	55.822	55.822	2,246,937
2022-09-09	52.915	54.976	52.915	54.212	54.212	2,136,881
2022-09-08	53.099	53.733	52.123	52.850	52.850	1,730,416
2022-09-07	53.917	53.963	52.445	52.786	52.786	1,975,234
2022-09-06	53.200	54.745	52.997	53.917	53.917	1,716,617
2022-09-05	53.890	54.782	53.016	53.200	53.200	3,041,325
2022-09-02	57.248	57.874	54.976	55.537	55.537	3,208,719
2022-09-01	59.594	59.594	56.586	56.586	56.586	2,737,560
2022-08-31	62.180	62.833	59.806	59.806	59.806	2,782,285
2022-08-30	62.042	63.735	61.609	61.830	61.830	1,337,506
2022-08-29	60.818	62.410	59.696	61.784	61.784	1,057,773
2022-08-26	62.272	63.919	61.232	61.490	61.490	1,927,490
2022-08-25	62.217	62.833	61.030	61.876	61.876	1,207,318
2022-08-24	62.566	63.063	61.278	61.793	61.793	1,811,743
2022-08-23	62.787	64.498	62.336	62.787	62.787	1,752,868
2022-08-22	65.474	66.219	62.842	62.879	62.879	2,058,546
2022-08-19	68.823	69.660	65.391	65.474	65.474	2,550,785
2022-08-18	68.556	70.102	68.556	69.255	69.255	673,940
2022-08-17	70.157	70.847	68.740	69.016	69.016	1,224,572
2022-08-16	68.906	71.399	68.906	70.139	70.139	1,703,219
2022-08-15	69.835	70.295	68.584	68.906	68.906	910,964
2022-08-12	69.798	70.534	69.449	69.835	69.835	1,131,069
2022-08-11	70.580	71.114	69.090	69.798	69.798	1,319,533
2022-08-10	68.777	70.525	67.351	70.166	70.166	1,505,421
2022-08-09	69.789	71.031	68.915	68.915	68.915	1,265,699
2022-08-08	69.384	70.332	69.246	69.863	69.863	1,245,664
2022-08-05	70.497	70.994	69.237	69.237	69.237	1,233,595
2022-08-04	70.847	72.871	69.945	70.497	70.497	2,436,976
2022-08-03	69.173	70.120	68.584	70.120	70.120	1,398,988
2022-08-02	68.593	69.577	67.627	69.338	69.338	1,755,833
2022-08-01	69.504	71.022	69.154	69.660	69.660	1,331,327
2022-07-29	69.366	70.111	68.758	69.504	69.504	1,531,507
2022-07-28	68.363	70.295	68.363	68.998	68.998	1,476,247
2022-07-27	67.213	68.409	66.385	67.461	67.461	1,295,847
2022-07-26	70.930	71.758	66.707	66.780	66.780	2,585,002
2022-07-25	71.151	72.632	70.028	71.068	71.068	1,275,048
2022-07-22	68.271	71.767	67.176	71.767	71.767	2,648,093
2022-07-21	69.007	69.771	66.578	68.271	68.271	1,827,228
2022-07-20	68.271	71.362	65.584	68.657	68.657	3,899,042
2022-07-19	70.461	73.598	69.283	72.457	72.457	2,272,554
2022-07-18	68.878	71.556	68.363	71.307	71.307	1,960,767
2022-07-15	65.143	68.694	64.471	68.694	68.694	2,210,212
2022-07-14	65.787	66.900	63.716	64.655	64.655	1,451,530
2022-07-13	67.792	67.792	64.038	65.787	65.787	2,152,241
2022-07-12	68.188	68.528	65.934	68.087	68.087	2,224,627
2022-07-11	69.835	70.819	68.666	69.182	69.182	1,246,428
2022-07-08	69.449	73.515	68.400	71.445	71.445	2,875,574
2022-07-07	65.695	70.847	65.327	69.449	69.449	2,837,723

← NewerPage 18 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.