Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.440	21.790	21.050	21.790	21.790	2,129,972
2026-04-29	23.880	24.100	21.550	21.660	21.660	7,540,633
2026-04-28	22.300	22.660	22.130	22.530	22.530	2,756,252
2026-04-27	21.950	22.580	21.930	22.260	22.260	2,575,988
2026-04-24	22.400	22.480	21.920	21.920	21.920	2,442,118
2026-04-23	22.610	22.900	22.470	22.560	22.560	1,504,846
2026-04-22	22.980	23.150	22.640	22.730	22.730	3,222,265
2026-04-21	22.950	23.430	22.770	22.980	22.980	2,352,897
2026-04-20	23.410	23.580	23.150	23.380	23.380	2,907,534
2026-04-17	22.780	24.350	22.750	23.890	23.890	5,334,569
2026-04-16	22.890	23.080	22.620	22.780	22.780	2,206,678
2026-04-15	22.880	23.180	22.670	22.900	22.900	2,053,908
2026-04-14	22.520	22.950	22.490	22.810	22.810	2,770,603
2026-04-13	21.950	22.250	21.710	22.250	22.250	2,969,694
2026-04-10	21.960	22.580	21.800	22.300	22.300	2,765,532
2026-04-09	22.230	22.310	21.600	21.790	21.790	3,245,701
2026-04-08	22.040	23.080	22.040	22.500	22.500	7,179,894
2026-04-07	22.020	22.130	20.880	20.930	20.930	4,403,616
2026-04-02	21.510	22.160	21.380	21.970	21.970	1,950,228
2026-04-01	21.570	22.090	21.250	21.940	21.940	3,461,030
2026-03-31	20.570	21.040	20.420	20.930	20.930	3,576,778
2026-03-30	20.170	20.700	19.860	20.540	20.540	3,989,052
2026-03-27	21.170	21.170	20.170	20.350	20.350	5,648,771
2026-03-26	21.700	21.820	21.080	21.170	21.170	4,202,218
2026-03-25	22.040	22.310	21.790	21.820	21.820	3,587,009
2026-03-24	22.000	22.000	21.390	21.760	21.760	2,469,004
2026-03-23	20.710	22.170	20.500	21.720	21.720	5,088,973
2026-03-20	21.420	21.850	21.360	21.360	21.360	4,295,118
2026-03-19	21.800	21.910	21.320	21.390	21.390	3,795,555
2026-03-18	22.400	22.590	22.070	22.270	22.270	3,056,801
2026-03-17	22.050	22.640	22.050	22.320	22.320	2,075,956
2026-03-16	22.300	22.370	21.970	22.070	22.070	2,084,396
2026-03-13	22.200	22.600	22.040	22.330	22.330	2,360,250
2026-03-12	22.400	22.600	22.110	22.580	22.580	3,372,478
2026-03-11	22.500	23.040	22.300	22.490	22.490	2,796,090
2026-03-10	22.430	22.830	22.270	22.530	22.530	3,475,575
2026-03-09	22.010	22.240	21.650	21.760	21.760	4,277,472
2026-03-06	23.190	23.210	22.420	22.530	22.530	3,717,265
2026-03-05	23.150	23.680	22.900	22.970	22.970	3,822,910
2026-03-04	23.020	23.470	22.790	22.930	22.930	5,385,943
2026-03-03	23.230	23.300	22.560	22.820	22.820	3,695,806
2026-03-02	23.900	24.000	23.430	23.520	23.520	5,067,081
2026-02-27	25.100	25.160	24.390	24.870	24.870	7,099,026
2026-02-26	25.010	25.580	24.710	25.260	25.260	3,734,224
2026-02-25	25.320	25.480	25.030	25.100	25.100	3,355,284
2026-02-24	24.770	25.500	24.700	25.310	25.310	3,630,446
2026-02-23	25.730	25.850	24.700	24.700	24.700	5,566,784
2026-02-20	25.360	26.100	24.880	25.730	25.730	8,256,630
2026-02-19	25.550	26.430	25.190	25.350	25.350	5,484,090
2026-02-18	25.300	25.860	25.100	25.550	25.550	6,314,182
2026-02-17	25.300	25.560	25.030	25.160	25.160	2,223,551
2026-02-16	25.000	25.630	24.730	25.350	25.350	4,031,728
2026-02-13	25.040	25.280	24.580	24.960	24.960	4,833,619
2026-02-12	24.300	26.090	24.160	25.000	25.000	10,847,950
2026-02-11	24.120	24.440	23.500	24.000	24.000	8,099,796
2026-02-10	23.640	24.130	23.270	24.130	24.130	7,362,930
2026-02-09	22.300	23.590	22.100	23.520	23.520	9,001,342
2026-02-06	22.740	22.950	21.840	22.760	22.760	13,882,821
2026-02-05	25.010	25.800	20.900	22.930	22.930	41,119,846
2026-02-04	29.000	29.720	28.360	29.600	29.600	8,097,271

← NewerPage 3 of 5 · 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.