Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.970	34.150	32.970	33.950	33.950	6,152,414
2025-10-31	32.590	33.440	32.390	32.970	32.970	2,562,051
2025-10-30	32.300	32.750	31.700	32.590	32.590	3,613,465
2025-10-29	32.400	32.750	32.060	32.340	32.340	3,114,185
2025-10-28	32.530	32.670	31.710	32.130	32.130	3,997,620
2025-10-27	31.700	33.340	31.320	32.660	32.660	10,081,193
2025-10-24	31.670	32.780	30.100	31.700	31.700	16,029,891
2025-10-23	28.900	32.000	27.500	31.410	31.410	59,163,012
2025-10-22	23.170	23.290	22.690	22.750	22.750	7,843,014
2025-10-21	22.490	23.190	22.320	23.170	23.170	4,305,028
2025-10-20	21.550	22.620	21.210	22.460	22.460	5,520,227
2025-10-17	21.260	21.600	20.980	21.550	21.550	3,156,999
2025-10-16	21.000	21.750	20.560	21.610	21.610	10,106,612
2025-10-15	20.220	20.280	19.780	19.965	19.965	2,162,009
2025-10-14	20.320	20.660	19.875	19.910	19.910	3,008,354
2025-10-13	20.220	20.480	20.120	20.340	20.340	1,932,497
2025-10-10	21.000	21.180	20.150	20.220	20.220	5,703,486
2025-10-09	20.650	21.100	20.650	20.920	20.920	2,257,350
2025-10-08	20.700	20.800	20.130	20.650	20.650	3,644,415
2025-10-07	21.280	21.410	20.850	20.980	20.980	2,455,892
2025-10-06	21.750	22.050	21.260	21.300	21.300	4,427,659
2025-10-03	21.240	21.820	21.240	21.820	21.820	5,192,355
2025-10-02	20.000	21.290	20.000	21.290	21.290	8,128,569
2025-10-01	19.255	19.980	19.105	19.980	19.980	4,069,800
2025-09-30	19.345	19.630	19.215	19.305	19.305	2,587,625
2025-09-29	19.235	19.600	19.140	19.370	19.370	2,557,311
2025-09-26	19.230	19.500	18.935	19.235	19.235	3,593,916
2025-09-25	19.320	19.650	19.150	19.295	19.295	2,517,970
2025-09-24	19.200	19.635	18.860	19.310	19.310	2,716,479
2025-09-23	18.630	19.345	18.630	19.320	19.320	4,016,759
2025-09-22	19.225	19.225	18.500	18.710	18.710	6,082,840
2025-09-19	19.915	20.100	19.260	19.315	19.315	7,057,055
2025-09-18	18.935	20.050	18.710	19.695	19.695	4,306,661
2025-09-17	18.480	18.950	18.445	18.835	18.835	2,900,054
2025-09-16	18.600	18.880	18.420	18.420	18.420	2,523,499
2025-09-15	18.485	18.830	18.440	18.580	18.580	2,608,299
2025-09-12	18.900	18.900	18.420	18.425	18.425	1,988,700
2025-09-11	18.540	18.910	18.405	18.820	18.820	1,898,303
2025-09-10	19.070	19.200	18.510	18.525	18.525	2,658,206
2025-09-09	19.095	19.235	18.890	19.070	19.070	1,631,879
2025-09-08	18.750	19.160	18.620	19.100	19.100	2,517,166
2025-09-05	18.565	19.015	18.565	18.745	18.745	2,751,900
2025-09-04	19.120	19.120	18.325	18.540	18.540	3,930,496
2025-09-03	19.290	19.680	19.160	19.175	19.175	1,724,239
2025-09-02	19.755	19.960	19.250	19.285	19.285	2,693,595
2025-09-01	19.760	20.100	19.660	19.720	19.720	1,603,324
2025-08-29	20.050	20.100	19.640	19.710	19.710	3,216,967
2025-08-28	20.160	20.680	20.020	20.070	20.070	2,981,082
2025-08-27	20.210	20.560	20.030	20.100	20.100	2,886,971
2025-08-26	20.500	20.600	20.160	20.210	20.210	2,959,173
2025-08-25	20.700	20.920	20.430	20.460	20.460	2,455,448
2025-08-22	20.040	20.700	20.010	20.700	20.700	4,115,913
2025-08-21	19.805	20.090	19.640	19.940	19.940	2,343,951
2025-08-20	20.250	20.380	19.800	19.870	19.870	2,786,827
2025-08-19	19.300	20.460	19.300	20.400	20.400	5,035,595
2025-08-18	19.400	19.450	19.160	19.300	19.300	2,030,297
2025-08-15	19.330	19.720	19.330	19.460	19.460	2,369,293
2025-08-14	19.270	19.370	19.085	19.205	19.205	2,200,182
2025-08-13	19.535	19.575	19.010	19.270	19.270	2,568,470
2025-08-12	19.370	19.665	19.060	19.490	19.490	2,193,891

← NewerPage 5 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.