Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	29.460	29.920	28.610	29.060	29.060	4,172,104
2026-02-02	29.340	29.910	28.950	29.440	29.440	2,558,327
2026-01-30	29.380	29.790	29.160	29.760	29.760	3,607,523
2026-01-29	30.190	30.280	29.150	29.260	29.260	4,352,446
2026-01-28	30.500	30.650	30.010	30.190	30.190	2,815,717
2026-01-27	30.850	30.850	30.060	30.580	30.580	2,129,302
2026-01-26	30.800	30.820	30.220	30.750	30.750	2,629,925
2026-01-23	31.170	31.300	30.840	30.900	30.900	1,824,349
2026-01-22	32.130	32.900	30.380	31.300	31.300	6,248,992
2026-01-21	30.400	31.610	30.200	31.020	31.020	3,672,169
2026-01-20	31.000	31.070	30.140	30.370	30.370	3,605,435
2026-01-19	31.000	32.000	30.740	31.330	31.330	4,314,503
2026-01-16	33.200	33.230	32.000	32.290	32.290	4,464,181
2026-01-15	32.900	34.100	32.630	33.200	33.200	3,798,032
2026-01-14	32.180	33.240	32.180	32.830	32.830	3,847,669
2026-01-13	32.470	32.470	31.650	32.220	32.220	5,749,848
2026-01-12	32.300	32.700	31.600	32.620	32.620	3,942,129
2026-01-09	32.750	33.550	32.130	32.460	32.460	3,745,914
2026-01-08	31.000	32.760	30.760	32.750	32.750	3,876,807
2026-01-07	30.500	31.350	30.210	31.060	31.060	3,778,200
2026-01-05	32.410	32.850	31.680	31.680	31.680	2,421,254
2026-01-02	30.750	32.750	30.730	32.750	32.750	4,006,941
2025-12-30	30.400	30.700	29.980	30.700	30.700	2,906,883
2025-12-29	29.760	30.700	29.760	30.540	30.540	2,778,940
2025-12-23	30.160	30.160	29.700	29.700	29.700	2,452,934
2025-12-22	29.820	30.480	29.730	30.210	30.210	2,036,830
2025-12-19	30.140	30.170	29.730	29.820	29.820	3,385,459
2025-12-18	29.960	30.210	29.570	30.090	30.090	2,967,739
2025-12-17	30.050	30.450	29.900	29.960	29.960	2,958,325
2025-12-16	31.960	32.290	29.680	29.850	29.850	7,273,422
2025-12-15	32.900	33.200	32.040	32.040	32.040	2,930,889
2025-12-12	33.140	33.400	32.570	32.700	32.700	3,067,535
2025-12-11	33.380	33.500	32.650	32.930	32.930	2,924,248
2025-12-10	33.410	33.730	33.070	33.380	33.380	1,533,693
2025-12-09	35.110	35.120	33.120	33.470	33.470	4,679,633
2025-12-08	34.320	35.060	34.280	35.020	35.020	3,231,050
2025-12-05	33.170	34.400	33.000	34.270	34.270	2,688,774
2025-12-04	31.980	33.800	31.980	33.220	33.220	4,771,302
2025-12-03	32.910	33.200	30.910	31.680	31.680	5,198,636
2025-12-02	32.750	33.270	32.520	32.970	32.970	2,528,623
2025-12-01	32.290	33.000	31.900	32.940	32.940	7,042,090
2025-11-28	32.260	32.260	31.340	31.530	31.530	13,378,024
2025-11-27	31.890	32.810	31.890	32.220	32.220	2,548,032
2025-11-26	32.300	32.370	31.070	31.890	31.890	2,790,889
2025-11-25	32.440	32.610	31.500	32.250	32.250	2,270,337
2025-11-24	32.130	32.720	31.940	32.360	32.360	2,679,442
2025-11-21	30.720	32.090	30.500	31.670	31.670	3,769,801
2025-11-20	32.850	32.890	30.910	31.010	31.010	3,740,496
2025-11-19	31.810	32.780	31.660	32.510	32.510	1,881,940
2025-11-18	31.810	32.000	31.350	31.890	31.890	2,714,172
2025-11-17	33.350	33.490	31.810	32.200	32.200	3,590,045
2025-11-14	34.900	34.900	33.140	33.280	33.280	3,906,371
2025-11-13	35.140	35.680	34.300	34.900	34.900	4,418,229
2025-11-12	35.750	36.540	34.930	35.090	35.090	5,200,185
2025-11-11	34.000	35.970	33.800	35.750	35.750	10,360,406
2025-11-10	34.300	34.480	33.660	34.000	34.000	2,511,375
2025-11-07	33.870	35.130	33.830	34.020	34.020	3,921,112
2025-11-06	33.880	35.460	33.030	33.720	33.720	5,628,642
2025-11-05	32.200	34.250	31.510	33.880	33.880	5,317,945
2025-11-04	33.300	33.750	32.210	32.320	32.320	4,490,635

← NewerPage 4 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.