Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	19.575	19.735	19.185	19.200	19.200	2,656,615
2025-08-08	19.145	19.500	19.055	19.445	19.445	3,243,132
2025-08-07	18.500	19.170	18.255	19.000	19.000	4,239,781
2025-08-06	18.170	18.575	18.110	18.300	18.300	2,405,524
2025-08-05	17.990	18.150	17.800	18.115	18.115	2,291,337
2025-08-04	18.315	18.445	17.805	17.900	17.900	3,517,171
2025-08-01	18.675	18.850	18.135	18.255	18.255	4,485,600
2025-07-31	19.040	19.115	18.575	18.770	18.770	4,473,883
2025-07-30	19.445	19.580	18.970	19.005	19.005	3,375,386
2025-07-29	19.900	20.080	19.485	19.630	19.630	3,050,428
2025-07-28	21.210	21.700	19.660	19.900	19.900	8,992,327
2025-07-25	19.885	20.650	19.665	20.620	20.620	4,745,387
2025-07-24	21.160	21.210	19.840	20.250	20.250	6,635,856
2025-07-23	19.900	21.460	19.315	20.810	20.810	22,152,564
2025-07-22	18.755	18.755	18.290	18.420	18.420	3,190,624
2025-07-21	18.670	18.885	18.225	18.770	18.770	4,442,437
2025-07-18	19.110	19.585	18.750	18.750	18.750	5,752,807
2025-07-17	19.010	19.700	18.700	19.170	19.170	16,325,897
2025-07-16	18.010	18.200	17.760	17.765	17.765	6,862,873
2025-07-15	18.040	18.550	17.810	18.340	18.340	8,426,310
2025-07-14	18.405	18.695	17.780	17.990	17.990	6,462,213
2025-07-11	18.910	19.050	18.625	18.825	18.825	3,077,850
2025-07-10	18.385	19.025	18.370	19.025	19.025	5,974,714
2025-07-09	18.175	18.625	17.865	18.430	18.430	4,113,719
2025-07-08	17.745	18.345	17.610	18.165	18.165	4,579,858
2025-07-07	17.845	17.870	17.535	17.720	17.720	3,328,798
2025-07-04	18.235	18.235	17.800	17.845	17.845	3,376,206
2025-07-03	18.500	18.615	18.160	18.315	18.315	4,798,513
2025-07-02	17.500	18.305	17.395	18.305	18.305	6,814,460
2025-07-01	17.130	17.485	17.100	17.330	17.330	3,689,618
2025-06-30	17.865	17.925	17.280	17.370	17.370	4,219,284
2025-06-27	16.895	17.915	16.875	17.915	17.915	6,013,234
2025-06-26	16.540	16.805	16.480	16.685	16.685	3,136,846
2025-06-25	16.555	17.130	16.440	16.490	16.490	5,853,986
2025-06-24	16.535	16.740	16.380	16.555	16.555	5,428,527
2025-06-23	16.205	16.300	15.940	16.165	16.165	4,910,141
2025-06-19	16.135	16.445	16.130	16.225	16.225	4,142,178
2025-06-18	16.485	16.585	16.130	16.215	16.215	4,723,723
2025-06-17	16.810	16.875	16.415	16.415	16.415	3,717,089
2025-06-16	16.610	17.000	16.575	16.880	16.880	4,299,962
2025-06-13	16.500	16.875	16.450	16.655	16.655	6,633,898
2025-06-12	17.000	17.140	16.835	16.920	16.920	4,083,305
2025-06-11	17.680	17.730	17.160	17.250	17.250	5,631,386
2025-06-10	17.400	17.650	17.210	17.580	17.580	3,934,769
2025-06-09	17.250	17.455	17.140	17.400	17.400	3,250,884
2025-06-05	17.465	17.885	17.200	17.295	17.295	4,957,200
2025-06-04	17.495	17.495	17.115	17.465	17.465	6,395,325
2025-06-03	17.000	17.290	16.820	17.280	17.280	3,832,068
2025-06-02	17.230	17.450	16.865	16.975	16.975	5,027,615
2025-05-30	18.110	18.360	17.390	17.390	17.390	8,937,145
2025-05-28	17.915	18.365	17.915	18.125	18.125	3,186,366
2025-05-27	18.010	18.600	17.760	17.915	17.915	6,105,384
2025-05-26	18.060	18.405	17.845	18.130	18.130	4,745,834
2025-05-23	18.380	18.550	17.480	17.550	17.550	9,534,307
2025-05-22	18.930	18.970	18.385	18.490	18.490	4,711,506
2025-05-21	19.240	19.360	19.045	19.075	19.075	3,417,219
2025-05-20	18.865	19.295	18.735	19.295	19.295	4,277,574
2025-05-19	18.910	19.015	18.515	18.860	18.860	4,230,191
2025-05-16	19.340	19.375	18.860	18.870	18.870	4,971,738
2025-05-15	19.350	19.505	19.130	19.360	19.360	4,618,374

← NewerPage 6 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.