Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 23.115 | 24.000 | 23.000 | 23.810 | 23.810 | 6,212,450 |
| 2025-02-14 | 22.220 | 23.380 | 21.960 | 23.125 | 23.125 | 12,149,290 |
| 2025-02-13 | 20.930 | 22.300 | 20.920 | 22.300 | 22.300 | 17,980,590 |
| 2025-02-12 | 21.280 | 21.580 | 20.980 | 21.230 | 21.230 | 11,174,170 |
| 2025-02-11 | 21.080 | 21.280 | 20.640 | 21.270 | 21.270 | 8,010,629 |
| 2025-02-10 | 21.000 | 21.320 | 20.850 | 21.260 | 21.260 | 7,423,477 |
| 2025-02-07 | 20.855 | 21.365 | 20.850 | 20.920 | 20.920 | 15,485,190 |
| 2025-02-06 | 22.060 | 22.575 | 20.845 | 21.065 | 21.065 | 40,785,352 |
| 2025-02-05 | 23.590 | 23.765 | 23.220 | 23.690 | 23.690 | 6,494,912 |
| 2025-02-04 | 24.080 | 24.150 | 22.930 | 23.620 | 23.620 | 6,327,409 |
| 2025-02-03 | 23.520 | 24.050 | 23.155 | 23.965 | 23.965 | 11,788,160 |
| 2025-01-31 | 26.465 | 26.465 | 25.105 | 25.125 | 25.125 | 6,403,846 |
| 2025-01-30 | 26.000 | 26.475 | 25.660 | 26.345 | 26.345 | 3,968,990 |
| 2025-01-29 | 25.415 | 25.935 | 24.930 | 25.935 | 25.935 | 5,036,577 |
| 2025-01-28 | 24.680 | 25.955 | 24.645 | 25.210 | 25.210 | 6,076,815 |
| 2025-01-27 | 23.700 | 24.615 | 23.500 | 24.600 | 24.600 | 4,652,800 |
| 2025-01-24 | 23.700 | 24.530 | 23.700 | 23.845 | 23.845 | 7,781,212 |
| 2025-01-23 | 23.345 | 23.785 | 23.345 | 23.470 | 23.470 | 4,360,514 |
| 2025-01-22 | 23.255 | 23.550 | 22.720 | 23.405 | 23.405 | 6,879,083 |
| 2025-01-21 | 23.060 | 23.300 | 22.710 | 23.275 | 23.275 | 6,183,691 |
| 2025-01-20 | 23.155 | 23.485 | 22.170 | 23.285 | 23.285 | 9,639,752 |
| 2025-01-17 | 22.905 | 23.470 | 22.750 | 23.080 | 23.080 | 7,420,502 |
| 2025-01-16 | 24.550 | 24.620 | 22.640 | 22.795 | 22.795 | 12,491,810 |
| 2025-01-15 | 24.100 | 24.805 | 23.840 | 24.450 | 24.450 | 5,577,968 |
| 2025-01-14 | 23.400 | 24.370 | 23.270 | 24.140 | 24.140 | 5,625,221 |
| 2025-01-13 | 23.400 | 23.720 | 23.000 | 23.000 | 23.000 | 5,304,461 |
| 2025-01-10 | 24.000 | 24.205 | 23.500 | 23.500 | 23.500 | 4,437,089 |
| 2025-01-09 | 25.260 | 25.500 | 23.985 | 23.985 | 23.985 | 7,093,965 |
| 2025-01-08 | 25.450 | 26.680 | 25.210 | 25.630 | 25.630 | 8,592,698 |
| 2025-01-07 | 24.065 | 25.785 | 23.450 | 25.575 | 25.575 | 13,134,100 |
| 2025-01-03 | 23.445 | 23.655 | 23.035 | 23.410 | 23.410 | 4,922,330 |
| 2025-01-02 | 24.240 | 24.400 | 23.475 | 23.705 | 23.705 | 5,254,747 |
| 2024-12-30 | 24.065 | 24.300 | 23.740 | 23.980 | 23.980 | 2,842,084 |
| 2024-12-27 | 23.780 | 24.210 | 23.645 | 24.085 | 24.085 | 4,415,158 |
| 2024-12-23 | 23.730 | 24.225 | 23.615 | 23.735 | 23.735 | 4,777,198 |
| 2024-12-20 | 23.800 | 23.910 | 23.130 | 23.785 | 23.785 | 13,240,820 |
| 2024-12-19 | 24.000 | 24.420 | 23.800 | 24.000 | 24.000 | 5,442,719 |
| 2024-12-18 | 24.255 | 24.770 | 23.915 | 24.555 | 24.555 | 6,317,020 |
| 2024-12-17 | 23.785 | 24.285 | 23.600 | 24.025 | 24.025 | 5,742,545 |
| 2024-12-16 | 25.200 | 25.245 | 24.020 | 24.165 | 24.165 | 6,777,410 |
| 2024-12-13 | 24.875 | 26.145 | 24.875 | 25.270 | 25.270 | 8,787,193 |
| 2024-12-12 | 25.100 | 25.500 | 24.615 | 24.900 | 24.900 | 3,276,255 |
| 2024-12-11 | 24.900 | 25.115 | 24.415 | 24.970 | 24.970 | 5,268,929 |
| 2024-12-10 | 25.440 | 25.870 | 24.910 | 24.995 | 24.995 | 6,024,321 |
| 2024-12-09 | 25.530 | 25.965 | 25.400 | 25.585 | 25.585 | 5,951,881 |
| 2024-12-06 | 24.675 | 25.480 | 24.395 | 25.320 | 25.320 | 6,775,328 |
| 2024-12-05 | 23.770 | 24.855 | 23.770 | 24.680 | 24.680 | 7,506,908 |
| 2024-12-04 | 22.820 | 23.855 | 22.575 | 23.770 | 23.770 | 7,867,445 |
| 2024-12-03 | 23.635 | 23.710 | 22.820 | 22.820 | 22.820 | 8,365,668 |
| 2024-12-02 | 23.645 | 24.055 | 23.145 | 23.725 | 23.725 | 6,511,608 |
| 2024-11-29 | 23.620 | 23.900 | 23.320 | 23.855 | 23.855 | 6,752,367 |
| 2024-11-28 | 23.090 | 23.870 | 23.080 | 23.635 | 23.635 | 3,572,645 |
| 2024-11-27 | 23.230 | 23.610 | 22.925 | 23.000 | 23.000 | 4,861,072 |
| 2024-11-26 | 23.645 | 23.845 | 23.235 | 23.450 | 23.450 | 7,160,811 |
| 2024-11-25 | 23.560 | 24.700 | 23.560 | 24.140 | 24.140 | 82,025,039 |
| 2024-11-22 | 23.040 | 23.535 | 22.555 | 23.480 | 23.480 | 3,174,719 |
| 2024-11-21 | 22.215 | 22.955 | 22.070 | 22.955 | 22.955 | 3,188,894 |
| 2024-11-20 | 22.950 | 23.090 | 22.140 | 22.215 | 22.215 | 3,976,223 |
| 2024-11-19 | 23.500 | 23.820 | 22.660 | 22.915 | 22.915 | 2,897,054 |
| 2024-11-18 | 23.525 | 23.850 | 23.370 | 23.510 | 23.510 | 2,294,372 |
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.