Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	63.486	64.811	62.382	64.241	64.241	2,482,500
2022-07-05	65.547	66.237	61.057	61.545	61.545	2,584,119
2022-07-04	64.452	66.799	62.594	65.051	65.051	1,991,284
2022-07-01	62.520	65.722	62.235	64.222	64.222	2,842,819
2022-06-30	64.517	65.888	61.508	62.529	62.529	3,727,507
2022-06-29	67.921	68.078	65.124	65.198	65.198	3,266,032
2022-06-28	72.623	73.147	68.133	68.133	68.133	2,856,472
2022-06-27	74.251	76.276	71.951	72.623	72.623	3,232,278
2022-06-23	70.875	72.871	70.571	71.767	71.767	1,808,482
2022-06-22	69.099	71.372	66.854	70.755	70.755	2,240,989
2022-06-21	66.697	70.847	66.569	69.927	69.927	2,424,704
2022-06-20	65.860	67.765	65.143	66.569	66.569	1,520,939
2022-06-17	63.900	66.044	61.674	66.044	66.044	25,339,359
2022-06-16	69.007	69.881	65.078	65.170	65.170	3,994,682
2022-06-15	68.979	70.571	68.363	69.246	69.246	3,918,407
2022-06-14	71.767	73.000	67.507	68.243	68.243	4,127,259
2022-06-13	75.402	75.751	71.031	71.482	71.482	2,658,855
2022-06-10	77.196	77.748	75.448	76.423	76.423	2,106,159
2022-06-09	76.368	78.530	76.119	78.208	78.208	2,167,027
2022-06-08	78.530	79.468	75.549	76.956	76.956	2,659,238
2022-06-07	75.862	78.567	75.862	78.530	78.530	3,606,344
2022-06-03	79.220	79.947	74.840	75.760	75.760	2,230,643
2022-06-02	78.208	79.524	77.159	78.208	78.208	3,390,064
2022-06-01	74.113	78.272	73.598	78.208	78.208	6,141,213
2022-05-31	74.803	75.383	71.077	74.113	74.113	53,358,941
2022-05-30	78.208	80.039	74.619	74.840	74.840	4,791,382
2022-05-27	75.448	78.005	75.346	76.414	76.414	4,108,615
2022-05-25	75.227	75.650	72.264	72.264	72.264	1,395,310
2022-05-24	76.368	76.368	74.132	74.767	74.767	1,690,782
2022-05-23	76.312	77.472	74.353	76.708	76.708	2,829,745
2022-05-20	76.671	79.063	75.448	76.644	76.644	3,465,470
2022-05-19	71.767	76.607	71.399	76.110	76.110	3,870,528
2022-05-18	73.607	75.613	71.372	72.954	72.954	2,432,973
2022-05-17	72.411	73.607	72.292	73.258	73.258	3,125,689
2022-05-16	69.697	71.767	69.623	71.132	71.132	2,560,180
2022-05-13	68.087	69.817	67.673	69.642	69.642	3,172,350
2022-05-12	67.259	67.673	63.762	66.329	66.329	3,206,304
2022-05-11	66.799	69.338	66.339	68.087	68.087	2,570,963
2022-05-10	63.137	66.201	63.091	65.851	65.851	2,084,190
2022-05-09	65.446	65.446	62.971	63.137	63.137	1,686,988
2022-05-06	65.041	67.185	64.222	65.842	65.842	2,694,825
2022-05-05	72.016	73.561	65.023	65.474	65.474	3,062,100
2022-05-04	71.537	72.310	67.866	70.847	70.847	3,416,841
2022-05-03	68.464	71.537	67.848	71.537	71.537	3,279,016
2022-05-02	66.872	68.602	63.854	68.004	68.004	2,550,181
2022-04-29	65.915	68.087	65.676	67.167	67.167	3,460,412
2022-04-28	61.186	66.513	60.303	64.020	64.020	5,320,402
2022-04-27	59.870	61.471	59.180	59.291	59.291	2,875,090
2022-04-26	62.566	63.358	59.990	60.018	60.018	2,909,633
2022-04-25	62.953	63.486	61.030	62.014	62.014	2,572,920
2022-04-22	64.406	65.032	62.861	63.404	63.404	1,435,296
2022-04-21	63.256	65.483	60.459	65.483	65.483	4,404,713
2022-04-20	64.084	65.584	63.486	63.486	63.486	1,634,748
2022-04-19	62.069	65.216	61.370	65.078	65.078	2,654,840
2022-04-14	63.045	63.404	61.867	63.404	63.404	1,027,732
2022-04-13	64.774	64.857	61.370	62.364	62.364	1,761,899
2022-04-12	63.201	65.041	62.391	64.232	64.232	1,638,694
2022-04-11	63.091	65.133	61.922	63.394	63.394	1,789,826
2022-04-08	64.774	65.290	62.198	64.038	64.038	2,231,902
2022-04-07	67.903	67.903	63.588	64.774	64.774	2,810,920

← NewerPage 19 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.