Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.350 | 19.505 | 19.130 | 19.360 | 19.360 | 4,618,374 |
| 2025-05-14 | 19.575 | 19.785 | 19.325 | 19.465 | 19.465 | 4,927,661 |
| 2025-05-13 | 19.350 | 19.660 | 19.275 | 19.480 | 19.480 | 5,188,390 |
| 2025-05-12 | 18.300 | 19.680 | 18.285 | 19.320 | 19.320 | 15,795,677 |
| 2025-05-09 | 18.500 | 18.650 | 17.820 | 18.060 | 18.060 | 4,351,761 |
| 2025-05-08 | 17.930 | 18.330 | 17.725 | 18.300 | 18.300 | 5,385,243 |
| 2025-05-07 | 17.475 | 18.210 | 17.465 | 17.930 | 17.930 | 6,059,978 |
| 2025-05-06 | 17.430 | 17.705 | 17.100 | 17.475 | 17.475 | 6,102,053 |
| 2025-05-05 | 17.565 | 17.565 | 16.990 | 17.410 | 17.410 | 6,083,721 |
| 2025-05-02 | 16.565 | 17.680 | 16.445 | 17.565 | 17.565 | 11,416,731 |
| 2025-04-30 | 16.330 | 16.745 | 16.190 | 16.435 | 16.435 | 7,075,905 |
| 2025-04-29 | 16.875 | 16.950 | 16.120 | 16.335 | 16.335 | 33,632,011 |
| 2025-04-28 | 18.090 | 18.545 | 17.945 | 18.115 | 18.115 | 5,732,030 |
| 2025-04-25 | 18.315 | 18.560 | 18.000 | 18.090 | 18.090 | 4,691,954 |
| 2025-04-24 | 18.290 | 18.300 | 17.885 | 18.170 | 18.170 | 4,161,324 |
| 2025-04-23 | 18.220 | 18.535 | 18.080 | 18.455 | 18.455 | 5,159,817 |
| 2025-04-22 | 17.220 | 17.870 | 17.000 | 17.870 | 17.870 | 3,524,689 |
| 2025-04-17 | 17.580 | 17.625 | 17.140 | 17.220 | 17.220 | 2,009,628 |
| 2025-04-16 | 17.460 | 17.605 | 17.195 | 17.480 | 17.480 | 3,743,757 |
| 2025-04-15 | 18.220 | 18.460 | 17.770 | 17.795 | 17.795 | 7,387,635 |
| 2025-04-14 | 17.810 | 17.820 | 17.300 | 17.750 | 17.750 | 5,543,466 |
| 2025-04-11 | 16.820 | 17.455 | 16.465 | 17.455 | 17.455 | 11,523,220 |
| 2025-04-10 | 18.940 | 18.955 | 16.420 | 16.520 | 16.520 | 15,944,400 |
| 2025-04-09 | 16.505 | 17.000 | 16.420 | 16.470 | 16.470 | 7,772,874 |
| 2025-04-08 | 17.475 | 17.500 | 16.750 | 17.005 | 17.005 | 8,217,367 |
| 2025-04-07 | 16.830 | 18.655 | 16.475 | 16.955 | 16.955 | 18,028,510 |
| 2025-04-04 | 17.878 | 18.404 | 17.228 | 17.716 | 17.716 | 10,971,500 |
| 2025-04-03 | 17.718 | 18.936 | 17.714 | 17.812 | 17.812 | 11,857,070 |
| 2025-04-02 | 18.500 | 18.940 | 17.708 | 18.940 | 18.940 | 11,280,820 |
| 2025-04-01 | 19.260 | 19.312 | 18.510 | 18.530 | 18.530 | 11,262,190 |
| 2025-03-31 | 19.970 | 19.970 | 18.550 | 19.190 | 19.190 | 16,153,740 |
| 2025-03-28 | 19.014 | 19.290 | 18.612 | 18.988 | 18.988 | 10,805,900 |
| 2025-03-27 | 20.000 | 20.000 | 18.540 | 19.134 | 19.134 | 29,145,301 |
| 2025-03-26 | 21.710 | 21.730 | 20.680 | 20.700 | 20.700 | 8,221,246 |
| 2025-03-25 | 21.960 | 22.140 | 21.280 | 21.670 | 21.670 | 5,821,259 |
| 2025-03-24 | 22.135 | 22.170 | 21.680 | 21.930 | 21.930 | 4,056,644 |
| 2025-03-21 | 22.155 | 22.405 | 21.670 | 21.890 | 21.890 | 5,995,097 |
| 2025-03-20 | 23.115 | 23.245 | 22.425 | 22.460 | 22.460 | 4,173,698 |
| 2025-03-19 | 23.000 | 23.390 | 22.765 | 23.110 | 23.110 | 3,524,315 |
| 2025-03-18 | 22.870 | 23.400 | 22.810 | 23.245 | 23.245 | 5,393,109 |
| 2025-03-17 | 22.590 | 23.200 | 22.530 | 22.675 | 22.675 | 4,014,743 |
| 2025-03-14 | 22.000 | 22.645 | 21.680 | 22.470 | 22.470 | 4,787,021 |
| 2025-03-13 | 22.520 | 22.525 | 21.685 | 21.980 | 21.980 | 6,988,478 |
| 2025-03-12 | 24.000 | 24.030 | 22.170 | 22.520 | 22.520 | 7,311,315 |
| 2025-03-11 | 24.530 | 25.345 | 23.450 | 23.555 | 23.555 | 12,567,990 |
| 2025-03-10 | 22.980 | 24.600 | 22.570 | 24.600 | 24.600 | 13,483,300 |
| 2025-03-07 | 21.285 | 22.660 | 21.230 | 22.660 | 22.660 | 9,382,764 |
| 2025-03-06 | 21.940 | 22.280 | 21.285 | 21.345 | 21.345 | 8,094,812 |
| 2025-03-05 | 21.205 | 22.135 | 21.180 | 21.295 | 21.295 | 7,413,605 |
| 2025-03-04 | 21.800 | 22.070 | 20.685 | 20.685 | 20.685 | 13,126,340 |
| 2025-03-03 | 22.700 | 23.180 | 22.115 | 22.260 | 22.260 | 8,008,658 |
| 2025-02-28 | 23.000 | 23.505 | 22.680 | 22.700 | 22.700 | 5,876,091 |
| 2025-02-27 | 23.995 | 24.365 | 23.155 | 23.275 | 23.275 | 7,430,324 |
| 2025-02-26 | 23.970 | 24.800 | 23.835 | 24.425 | 24.425 | 5,486,950 |
| 2025-02-25 | 24.125 | 24.215 | 23.015 | 23.840 | 23.840 | 9,011,636 |
| 2025-02-24 | 23.925 | 24.370 | 23.545 | 24.370 | 24.370 | 4,482,947 |
| 2025-02-21 | 23.070 | 23.545 | 22.960 | 23.545 | 23.545 | 5,640,425 |
| 2025-02-20 | 23.435 | 23.995 | 22.940 | 22.985 | 22.985 | 6,626,349 |
| 2025-02-19 | 23.680 | 24.205 | 23.070 | 23.510 | 23.510 | 6,833,757 |
| 2025-02-18 | 23.865 | 23.990 | 23.310 | 23.800 | 23.800 | 7,747,562 |
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.