Volvo Car AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.050 | 24.370 | 23.425 | 23.520 | 23.520 | 3,647,237 |
| 2024-11-14 | 24.330 | 24.875 | 23.775 | 24.390 | 24.390 | 6,773,130 |
| 2024-11-13 | 23.125 | 23.600 | 23.125 | 23.370 | 23.370 | 3,671,201 |
| 2024-11-12 | 23.735 | 23.995 | 22.990 | 23.115 | 23.115 | 5,104,559 |
| 2024-11-11 | 23.015 | 24.480 | 23.015 | 24.130 | 24.130 | 8,784,766 |
| 2024-11-08 | 22.800 | 22.970 | 22.330 | 22.835 | 22.835 | 5,772,250 |
| 2024-11-07 | 22.355 | 23.230 | 22.200 | 23.060 | 23.060 | 7,523,901 |
| 2024-11-06 | 22.280 | 22.280 | 21.350 | 21.825 | 21.825 | 11,642,940 |
| 2024-11-05 | 23.810 | 23.985 | 22.715 | 22.970 | 22.970 | 8,508,843 |
| 2024-11-04 | 22.675 | 23.850 | 22.675 | 23.810 | 23.810 | 5,958,396 |
| 2024-11-01 | 22.930 | 23.130 | 22.660 | 22.675 | 22.675 | 2,163,147 |
| 2024-10-31 | 22.940 | 23.565 | 22.880 | 22.925 | 22.925 | 4,735,663 |
| 2024-10-30 | 23.485 | 23.860 | 23.100 | 23.125 | 23.125 | 5,473,614 |
| 2024-10-29 | 23.700 | 23.820 | 23.200 | 23.620 | 23.620 | 4,992,052 |
| 2024-10-28 | 23.800 | 23.940 | 23.385 | 23.790 | 23.790 | 3,549,757 |
| 2024-10-25 | 22.870 | 23.845 | 22.690 | 23.605 | 23.605 | 4,776,776 |
| 2024-10-24 | 22.235 | 24.055 | 22.235 | 23.245 | 23.245 | 10,505,220 |
| 2024-10-23 | 23.820 | 24.670 | 22.435 | 22.485 | 22.485 | 14,234,820 |
| 2024-10-22 | 23.530 | 24.145 | 23.350 | 23.890 | 23.890 | 6,854,056 |
| 2024-10-21 | 23.460 | 23.900 | 23.300 | 23.470 | 23.470 | 3,688,588 |
| 2024-10-18 | 23.110 | 24.075 | 23.100 | 23.540 | 23.540 | 4,800,747 |
| 2024-10-17 | 23.205 | 23.490 | 22.920 | 23.040 | 23.040 | 3,246,130 |
| 2024-10-16 | 22.580 | 23.350 | 22.380 | 23.205 | 23.205 | 4,691,865 |
| 2024-10-15 | 23.470 | 23.470 | 22.620 | 22.750 | 22.750 | 6,774,927 |
| 2024-10-14 | 23.200 | 23.700 | 23.040 | 23.585 | 23.585 | 3,563,779 |
| 2024-10-11 | 23.800 | 23.835 | 23.110 | 23.200 | 23.200 | 5,839,262 |
| 2024-10-10 | 24.095 | 24.535 | 23.750 | 23.880 | 23.880 | 3,925,538 |
| 2024-10-09 | 23.750 | 24.510 | 23.640 | 24.065 | 24.065 | 6,789,938 |
| 2024-10-08 | 24.000 | 24.465 | 23.600 | 24.105 | 24.105 | 4,823,499 |
| 2024-10-07 | 25.100 | 25.125 | 24.170 | 24.325 | 24.325 | 5,291,294 |
| 2024-10-04 | 24.355 | 25.680 | 24.355 | 25.150 | 25.150 | 7,460,431 |
| 2024-10-03 | 24.995 | 25.085 | 24.015 | 24.355 | 24.355 | 9,554,468 |
| 2024-10-02 | 26.955 | 26.955 | 25.030 | 25.200 | 25.200 | 11,495,420 |
| 2024-10-01 | 27.925 | 28.260 | 26.935 | 26.965 | 26.965 | 6,099,645 |
| 2024-09-30 | 28.600 | 28.600 | 27.320 | 27.920 | 27.920 | 7,093,927 |
| 2024-09-27 | 27.575 | 28.945 | 27.400 | 28.945 | 28.945 | 9,149,700 |
| 2024-09-26 | 26.320 | 27.525 | 26.320 | 27.240 | 27.240 | 5,818,678 |
| 2024-09-25 | 25.610 | 26.555 | 25.430 | 26.350 | 26.350 | 7,179,071 |
| 2024-09-24 | 25.800 | 26.140 | 25.610 | 25.665 | 25.665 | 5,751,730 |
| 2024-09-23 | 24.855 | 25.395 | 24.520 | 25.300 | 25.300 | 4,314,233 |
| 2024-09-20 | 25.720 | 25.730 | 24.760 | 24.855 | 24.855 | 9,929,911 |
| 2024-09-19 | 25.750 | 26.090 | 25.560 | 26.030 | 26.030 | 5,918,438 |
| 2024-09-18 | 25.400 | 25.555 | 24.970 | 25.230 | 25.230 | 3,245,423 |
| 2024-09-17 | 24.500 | 25.730 | 24.420 | 25.520 | 25.520 | 6,894,576 |
| 2024-09-16 | 24.840 | 24.990 | 24.220 | 24.490 | 24.490 | 5,141,319 |
| 2024-09-13 | 24.100 | 25.175 | 23.915 | 24.860 | 24.860 | 6,505,378 |
| 2024-09-12 | 23.870 | 24.250 | 23.500 | 23.760 | 23.760 | 6,298,640 |
| 2024-09-11 | 23.710 | 24.380 | 23.130 | 23.405 | 23.405 | 7,316,071 |
| 2024-09-10 | 23.965 | 24.340 | 23.165 | 23.675 | 23.675 | 9,903,373 |
| 2024-09-09 | 25.085 | 25.325 | 23.920 | 24.000 | 24.000 | 8,949,157 |
| 2024-09-06 | 26.645 | 26.645 | 24.975 | 25.085 | 25.085 | 14,939,370 |
| 2024-09-05 | 26.430 | 27.580 | 26.110 | 26.605 | 26.605 | 7,538,346 |
| 2024-09-04 | 27.760 | 27.990 | 25.870 | 26.430 | 26.430 | 11,096,200 |
| 2024-09-03 | 28.470 | 29.300 | 28.075 | 28.080 | 28.080 | 6,496,995 |
| 2024-09-02 | 29.380 | 29.820 | 29.100 | 29.615 | 29.615 | 2,261,670 |
| 2024-08-30 | 29.100 | 29.545 | 29.065 | 29.380 | 29.380 | 6,272,088 |
| 2024-08-29 | 28.430 | 29.585 | 28.330 | 29.100 | 29.100 | 3,520,078 |
| 2024-08-28 | 29.140 | 29.355 | 28.395 | 28.460 | 28.460 | 3,673,165 |
| 2024-08-27 | 29.565 | 29.955 | 29.220 | 29.220 | 29.220 | 2,488,122 |
| 2024-08-26 | 30.000 | 30.100 | 29.475 | 29.565 | 29.565 | 2,168,317 |
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.