Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	70.617	70.985	66.872	67.995	67.995	3,409,111
2022-04-05	68.593	72.485	68.593	70.617	70.617	4,832,870
2022-04-04	65.327	69.559	63.588	68.538	68.538	4,045,325
2022-04-01	62.769	65.419	62.299	64.443	64.443	2,382,189
2022-03-31	63.431	65.124	62.474	62.861	62.861	2,088,996
2022-03-30	62.548	64.793	59.843	63.376	63.376	4,068,882
2022-03-29	56.438	62.548	56.438	62.548	62.548	5,762,964
2022-03-28	53.181	55.923	52.629	55.482	55.482	2,815,737
2022-03-25	54.672	55.114	52.997	53.053	53.053	2,049,757
2022-03-24	53.273	54.653	52.537	54.653	54.653	2,966,916
2022-03-23	52.445	53.310	51.709	53.310	53.310	2,257,423
2022-03-22	51.801	53.108	51.488	52.132	52.132	2,800,471
2022-03-21	52.132	52.721	51.047	51.599	51.599	2,177,276
2022-03-18	52.445	52.592	50.697	52.132	52.132	7,310,196
2022-03-17	55.003	55.169	51.580	52.096	52.096	5,436,211
2022-03-16	51.801	55.316	51.396	54.525	54.525	7,522,367
2022-03-15	50.881	50.900	48.783	49.961	49.961	4,570,898
2022-03-14	52.482	53.513	50.807	50.992	50.992	5,157,553
2022-03-11	51.176	52.592	50.347	51.433	51.433	5,510,892
2022-03-10	55.206	55.537	50.421	50.715	50.715	6,456,715
2022-03-09	53.255	54.580	51.636	54.009	54.009	4,647,715
2022-03-08	51.525	55.169	50.053	51.194	51.194	6,924,701
2022-03-07	49.685	54.285	47.440	51.930	51.930	6,787,913
2022-03-04	54.285	55.353	50.715	50.771	50.771	6,578,773
2022-03-03	57.892	58.426	54.359	54.966	54.966	3,821,819
2022-03-02	57.745	59.052	56.052	57.892	57.892	4,509,636
2022-03-01	61.113	61.481	58.242	58.334	58.334	3,582,063
2022-02-28	58.886	61.131	57.138	61.131	61.131	4,521,319
2022-02-25	58.647	60.468	57.009	59.659	59.659	4,115,878
2022-02-24	55.206	58.352	53.917	58.003	58.003	8,197,469
2022-02-23	59.806	62.088	59.236	59.640	59.640	3,116,148
2022-02-22	55.206	60.579	54.285	59.254	59.254	5,126,522
2022-02-21	59.806	59.990	56.862	57.543	57.543	5,465,699
2022-02-18	62.861	62.934	59.677	60.082	60.082	4,257,177
2022-02-17	65.143	65.879	62.106	63.063	63.063	2,578,087
2022-02-16	65.051	65.787	63.946	65.308	65.308	4,090,361
2022-02-15	64.149	65.327	63.542	64.130	64.130	3,194,689
2022-02-14	62.106	64.222	60.376	64.149	64.149	5,008,510
2022-02-11	64.112	66.173	63.578	64.535	64.535	8,049,093
2022-02-10	69.007	69.522	66.210	67.737	67.737	3,508,860
2022-02-09	64.554	68.731	64.351	68.731	68.731	4,862,055
2022-02-08	62.474	64.222	62.106	63.818	63.818	2,925,682
2022-02-07	63.302	63.726	61.701	62.401	62.401	3,220,709
2022-02-04	66.817	66.891	62.217	62.217	62.217	3,895,462
2022-02-03	66.247	66.247	64.167	64.922	64.922	2,856,128
2022-02-02	69.173	70.369	66.247	66.247	66.247	4,653,449
2022-02-01	65.915	70.111	65.915	68.547	68.547	7,519,277
2022-01-31	65.143	65.235	63.505	64.609	64.609	4,447,937
2022-01-28	67.719	68.087	62.566	63.284	63.284	7,317,124
2022-01-27	69.467	70.921	67.608	67.608	67.608	5,114,951
2022-01-26	70.074	71.454	68.105	71.454	71.454	5,997,472
2022-01-25	71.399	73.571	68.657	69.375	69.375	4,712,454
2022-01-24	76.165	76.294	69.725	70.792	70.792	6,777,773
2022-01-21	78.429	78.981	75.871	76.920	76.920	3,565,099
2022-01-20	81.888	82.183	78.484	79.570	79.570	3,213,520
2022-01-19	79.606	82.698	78.465	81.649	81.649	3,582,777
2022-01-18	82.164	82.164	79.238	80.379	80.379	3,018,249
2022-01-17	82.937	84.906	80.692	82.532	82.532	4,577,500
2022-01-14	83.636	83.636	80.563	82.937	82.937	5,865,394
2022-01-13	79.017	85.550	78.668	84.446	84.446	7,297,529

← NewerPage 20 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.