Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	79.017	85.550	78.668	84.446	84.446	7,297,529
2022-01-12	77.748	79.643	75.963	79.017	79.017	3,168,891
2022-01-11	75.724	77.288	72.798	77.214	77.214	3,305,320
2022-01-10	76.368	78.005	75.484	75.724	75.724	2,616,398
2022-01-07	76.680	77.913	74.435	75.613	75.613	3,723,664
2022-01-05	78.208	79.036	75.190	77.122	77.122	2,278,920
2022-01-04	76.846	79.827	76.846	77.895	77.895	3,603,467
2022-01-03	71.491	76.423	71.381	76.423	76.423	3,332,621
2021-12-30	71.767	71.767	70.553	70.865	70.865	1,796,097
2021-12-29	73.074	73.534	72.393	72.724	72.724	889,632
2021-12-28	73.571	74.067	72.779	73.055	73.055	1,876,546
2021-12-27	72.853	73.607	71.951	73.552	73.552	1,194,984
2021-12-23	73.515	75.116	72.227	72.669	72.669	1,652,532
2021-12-22	72.190	73.589	71.914	73.147	73.147	1,767,987
2021-12-21	70.111	72.853	70.001	71.988	71.988	2,743,054
2021-12-20	70.865	70.865	67.719	69.467	69.467	3,363,715
2021-12-17	69.541	72.190	68.528	72.098	72.098	11,498,680
2021-12-16	67.443	70.589	66.799	69.798	69.798	3,556,366
2021-12-15	67.351	67.627	65.621	65.879	65.879	2,398,319
2021-12-14	69.430	69.927	67.185	67.332	67.332	2,032,716
2021-12-13	67.995	70.700	67.388	69.430	69.430	2,298,152
2021-12-10	69.099	69.909	66.431	67.093	67.093	2,643,032
2021-12-09	69.467	70.479	68.639	69.099	69.099	2,079,234
2021-12-08	70.148	70.608	68.087	68.087	68.087	2,073,719
2021-12-07	67.774	70.424	67.645	69.467	69.467	1,602,040
2021-12-06	69.927	70.571	65.529	67.112	67.112	2,673,258
2021-12-03	72.448	72.595	69.393	69.725	69.725	1,307,413
2021-12-02	72.264	72.485	69.669	71.234	71.234	2,137,539
2021-12-01	70.939	75.282	70.056	73.221	73.221	7,603,422
2021-11-30	62.474	71.602	59.806	71.602	71.602	12,025,670
2021-11-29	64.866	66.136	61.646	63.026	63.026	3,810,230
2021-11-26	68.087	68.547	64.222	64.406	64.406	3,225,601
2021-11-25	69.154	70.350	68.749	69.559	69.559	1,259,052
2021-11-24	67.792	69.614	65.327	68.676	68.676	4,247,972
2021-11-23	71.510	73.423	69.007	71.878	71.878	2,336,154
2021-11-22	71.767	73.810	70.902	71.510	71.510	3,161,962
2021-11-19	69.927	71.307	69.467	70.755	70.755	2,677,736
2021-11-18	70.847	73.092	68.584	68.731	68.731	3,367,593
2021-11-17	76.368	77.748	70.645	70.847	70.847	7,183,513
2021-11-16	73.828	76.791	70.203	76.312	76.312	5,705,876
2021-11-15	70.847	75.374	70.405	73.828	73.828	10,886,340
2021-11-12	59.438	71.565	58.720	69.927	69.927	9,952,064
2021-11-11	54.249	59.769	53.917	59.438	59.438	7,365,218
2021-11-10	52.887	54.138	52.188	54.101	54.101	1,867,718
2021-11-09	52.629	53.715	52.040	52.721	52.721	1,890,652
2021-11-08	54.322	54.359	52.611	52.611	52.611	2,993,310
2021-11-05	54.377	54.543	53.641	54.285	54.285	1,228,461
2021-11-04	54.727	55.095	53.384	54.359	54.359	2,875,015
2021-11-03	53.402	54.175	51.304	54.175	54.175	7,963,166
2021-11-02	55.776	55.923	52.059	53.356	53.356	14,497,500
2021-11-01	60.340	62.925	54.285	55.730	55.730	20,389,109
2021-10-29	54.055	62.014	50.605	59.990	59.990	70,999,727

← NewerPage 21 of 21 · 1,252 trading days

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.