Volvo Car AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.770	14.365	13.700	14.365	14.365	7,092,137
2026-10-19	14.000	14.025	13.670	13.760	13.760	4,463,369
2026-10-16	14.025	14.270	13.915	14.190	14.190	7,069,764
2026-10-15	14.215	14.330	13.800	13.800	13.800	5,354,838
2026-10-14	14.390	14.610	14.170	14.195	14.195	4,718,316
2026-10-13	14.900	14.900	14.295	14.295	14.295	4,106,212
2026-10-12	14.635	14.980	14.630	14.950	14.950	8,123,902
2026-10-09	14.455	14.600	14.230	14.465	14.465	5,277,023
2026-10-08	14.790	14.985	14.300	14.300	14.300	2,366,304
2026-10-07	14.140	15.045	14.100	14.695	14.695	7,943,218
2026-10-06	14.200	14.445	14.060	14.200	14.200	4,246,757
2026-10-05	14.250	14.295	13.900	14.155	14.155	6,537,973
2026-10-02	14.410	15.000	14.100	14.175	14.175	15,545,028
2026-10-01	15.460	15.770	15.300	15.300	15.300	6,758,714
2026-09-30	15.415	15.690	15.375	15.460	15.460	5,628,814
2026-09-29	16.010	16.060	15.300	15.325	15.325	6,507,428
2026-09-28	15.880	16.145	15.880	16.010	16.010	7,029,135
2026-09-25	16.210	16.330	15.800	15.895	15.895	5,080,908
2026-09-24	15.995	16.090	15.660	16.090	16.090	6,746,306
2026-09-23	16.600	16.625	15.970	15.995	15.995	8,335,675
2026-09-22	16.950	17.115	16.545	16.580	16.580	7,502,068
2026-09-21	16.945	17.200	16.870	16.880	16.880	8,721,560
2026-09-18	18.300	18.320	16.830	16.830	16.830	17,520,678
2026-09-17	18.600	18.930	18.130	18.195	18.195	8,840,433
2026-09-16	18.680	18.760	18.080	18.170	18.170	6,916,498
2026-09-15	18.660	18.805	18.345	18.680	18.680	3,809,921
2026-09-14	18.665	19.020	18.575	18.655	18.655	2,857,691
2026-09-11	18.690	18.850	18.520	18.700	18.700	2,644,172
2026-09-10	18.640	18.840	18.500	18.645	18.645	4,602,760
2026-09-09	18.700	18.930	18.555	18.700	18.700	3,628,759
2026-09-08	18.800	19.115	18.670	18.865	18.865	3,577,901
2026-09-07	18.850	19.120	18.780	18.975	18.975	3,309,893
2026-09-04	18.900	19.205	18.800	18.855	18.855	6,797,189
2026-09-03	18.520	18.825	18.400	18.700	18.700	8,489,749
2026-09-02	19.320	19.335	18.430	18.460	18.460	10,870,812
2026-09-01	19.650	19.955	19.240	19.315	19.315	4,305,927
2026-08-31	19.970	20.190	19.620	19.630	19.630	23,828,758
2026-08-28	19.660	20.190	19.660	19.930	19.930	5,331,927
2026-08-27	18.835	19.515	18.775	19.515	19.515	4,584,275
2026-08-26	19.240	19.240	18.765	18.800	18.800	6,288,717
2026-08-25	19.300	19.465	19.120	19.120	19.120	4,059,817
2026-08-24	19.605	19.605	19.225	19.225	19.225	2,717,570
2026-08-21	19.350	19.840	19.280	19.605	19.605	4,179,844
2026-08-20	19.385	19.640	19.150	19.270	19.270	2,639,073
2026-08-19	19.300	19.470	19.210	19.305	19.305	2,370,103
2026-08-18	19.005	19.570	18.960	19.295	19.295	3,430,922
2026-08-17	19.750	19.750	19.005	19.005	19.005	4,292,807
2026-08-14	19.660	19.800	19.465	19.540	19.540	2,837,419
2026-08-13	19.620	19.795	19.360	19.495	19.495	5,184,771
2026-08-12	19.685	19.775	19.440	19.620	19.620	2,687,254
2026-08-11	19.525	19.720	19.340	19.685	19.685	2,847,369
2026-08-10	19.775	19.850	19.350	19.595	19.595	2,884,051
2026-08-07	19.600	19.835	19.350	19.800	19.800	2,947,495
2026-08-06	19.555	19.720	19.400	19.595	19.595	4,218,659
2026-08-05	19.950	20.090	19.520	19.585	19.585	4,596,230
2026-08-04	20.360	20.360	19.450	19.935	19.935	8,437,015
2026-08-03	20.460	20.880	20.460	20.570	20.570	2,668,969
2026-07-31	20.330	20.570	20.060	20.160	20.160	3,957,532
2026-07-30	19.880	20.480	19.755	20.230	20.230	3,456,634
2026-07-29	19.300	20.220	19.270	19.915	19.915	7,947,547

Page 1 of 3 · 128 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.