Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18.900	19.400	18.850	19.060	19.060	4,730,217
2026-07-27	19.145	19.220	18.750	18.750	18.750	4,281,666
2026-07-24	18.505	18.755	18.440	18.735	18.735	3,727,980
2026-07-23	19.050	19.050	18.515	18.580	18.580	5,445,241
2026-07-22	19.370	19.380	19.005	19.110	19.110	4,996,971
2026-07-21	19.185	19.830	19.070	19.340	19.340	7,082,325
2026-07-20	18.990	19.340	18.790	19.150	19.150	5,019,169
2026-07-17	19.585	20.080	18.760	18.870	18.870	16,515,267
2026-07-16	21.490	21.490	20.840	21.150	21.150	2,384,509
2026-07-15	20.300	21.880	20.080	21.480	21.480	5,410,700
2026-07-14	20.300	20.310	19.970	20.310	20.310	2,894,384
2026-07-13	20.400	20.630	20.380	20.490	20.490	1,888,195
2026-07-10	20.650	20.920	20.380	20.800	20.800	2,120,162
2026-07-09	20.500	20.520	20.160	20.510	20.510	1,534,454
2026-07-08	20.560	20.820	20.180	20.330	20.330	2,494,773
2026-07-07	21.050	21.540	20.970	20.970	20.970	2,219,579
2026-07-06	22.000	22.310	21.070	21.070	21.070	4,148,384
2026-07-03	21.100	22.080	21.040	21.860	21.860	6,359,951
2026-07-02	19.820	21.230	19.800	21.000	21.000	7,443,626
2026-07-01	19.000	19.820	18.950	19.820	19.820	4,809,765
2026-06-30	18.490	19.035	18.350	18.830	18.830	4,594,410
2026-06-29	18.665	18.695	18.345	18.500	18.500	2,955,494
2026-06-26	19.080	19.180	18.440	18.595	18.595	4,875,572
2026-06-25	19.175	19.385	19.050	19.180	19.180	2,744,572
2026-06-24	19.610	19.670	19.010	19.075	19.075	4,693,108
2026-06-23	19.760	20.010	19.610	19.610	19.610	2,350,603
2026-06-22	19.405	20.310	19.370	20.100	20.100	4,183,455
2026-06-18	19.745	19.840	19.355	19.490	19.490	4,009,541
2026-06-17	19.800	20.050	19.585	19.780	19.780	5,340,889
2026-06-16	21.500	21.530	19.730	20.350	20.350	8,161,663
2026-06-15	21.950	22.390	21.490	21.490	21.490	3,130,074
2026-06-12	21.600	21.750	21.150	21.340	21.340	2,567,050
2026-06-11	20.950	21.270	20.810	20.980	20.980	2,850,919
2026-06-10	21.420	21.640	20.910	20.950	20.950	4,400,290
2026-06-09	22.060	22.270	21.400	21.400	21.400	2,379,089
2026-06-08	21.750	22.170	21.520	22.060	22.060	3,194,036
2026-06-05	22.600	22.690	22.120	22.230	22.230	3,000,484
2026-06-04	23.100	23.100	22.530	22.640	22.640	3,031,029
2026-06-03	23.620	23.910	22.800	22.860	22.860	3,762,350
2026-06-02	22.830	23.900	22.830	23.830	23.830	7,601,668
2026-06-01	23.910	23.950	22.650	22.700	22.700	4,085,276
2026-05-29	23.850	24.280	23.720	23.910	23.910	2,476,543
2026-05-28	24.500	24.690	23.540	23.780	23.780	2,783,941
2026-05-27	24.800	25.380	24.440	24.760	24.760	9,339,101
2026-05-26	23.450	23.450	23.000	23.150	23.150	1,825,959
2026-05-25	23.450	23.770	23.440	23.450	23.450	1,506,190
2026-05-22	22.800	23.240	22.740	23.100	23.100	2,524,229
2026-05-21	22.350	22.960	22.250	22.710	22.710	2,641,925
2026-05-20	21.830	22.450	21.700	22.370	22.370	4,965,426
2026-05-19	22.100	22.460	21.910	22.010	22.010	2,736,728
2026-05-18	22.130	22.400	21.950	22.150	22.150	2,847,925
2026-05-15	21.960	22.520	21.920	22.460	22.460	3,771,905
2026-05-13	21.730	21.810	21.430	21.770	21.770	2,604,585
2026-05-12	22.150	22.520	21.720	21.720	21.720	2,541,108
2026-05-11	22.030	22.450	21.960	22.450	22.450	1,944,699
2026-05-08	22.070	22.370	21.950	22.080	22.080	1,681,563
2026-05-07	22.400	22.830	22.070	22.070	22.070	2,631,164
2026-05-06	21.800	22.930	21.800	22.270	22.270	4,180,126
2026-05-05	21.720	21.910	21.520	21.550	21.550	1,513,530
2026-05-04	21.700	22.070	21.430	21.550	21.550	3,639,915

← NewerPage 2 of 21 · 1,250 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.