AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	267.80	269.60	266.40	267.00	240.19	44,179
2024-08-20	269.40	269.40	267.20	268.20	241.26	49,693
2024-08-19	267.80	269.40	267.60	268.40	241.44	47,330
2024-08-16	267.60	269.80	265.80	267.80	240.90	36,443
2024-08-15	263.60	268.60	263.60	267.20	240.37	24,571
2024-08-14	261.80	264.00	261.80	263.00	236.59	34,838
2024-08-13	260.60	262.20	259.00	260.80	234.61	48,235
2024-08-12	261.20	262.40	259.20	259.40	233.35	38,291
2024-08-09	261.60	263.20	259.60	259.80	233.71	34,942
2024-08-08	255.00	261.00	254.60	260.60	234.43	67,103
2024-08-07	256.00	260.20	256.00	258.00	232.09	71,993
2024-08-06	258.60	259.20	252.40	253.80	228.31	78,397
2024-08-05	250.20	256.40	248.00	255.40	229.75	149,454
2024-08-02	268.00	268.00	262.00	263.00	236.59	81,385
2024-08-01	274.60	274.60	269.00	270.00	242.88	72,389
2024-07-31	278.60	281.20	277.40	278.20	250.26	112,275
2024-07-30	275.80	279.40	275.80	278.00	250.08	55,139
2024-07-29	277.40	279.40	275.00	276.20	248.46	41,070
2024-07-26	276.00	278.20	275.80	277.00	249.18	45,453
2024-07-25	274.00	275.80	271.60	275.80	248.10	62,214
2024-07-24	285.60	285.60	275.40	275.60	247.92	87,998
2024-07-23	292.40	294.00	284.00	286.20	257.46	86,207
2024-07-22	287.40	293.60	287.40	292.80	263.39	97,103
2024-07-19	293.00	294.40	286.40	287.20	258.36	97,515
2024-07-18	279.20	295.80	276.00	292.00	262.67	180,941
2024-07-17	275.20	276.00	269.00	275.40	247.74	97,083
2024-07-16	276.60	279.60	275.60	279.60	251.52	46,726
2024-07-15	278.40	278.40	276.40	277.80	249.90	50,737
2024-07-12	274.40	280.00	273.60	280.00	251.88	94,379
2024-07-11	272.00	274.40	271.40	274.40	246.84	73,118
2024-07-10	268.20	271.00	267.60	271.00	243.78	64,115
2024-07-09	271.00	271.40	267.60	268.20	241.26	60,943
2024-07-08	271.80	272.80	269.00	271.00	243.78	33,130
2024-07-05	274.20	277.00	271.00	271.20	243.96	66,534
2024-07-04	274.00	276.60	273.60	273.80	246.30	19,424
2024-07-03	273.20	274.40	270.20	272.60	245.22	70,656
2024-07-02	277.60	277.60	271.20	271.20	243.96	121,138
2024-07-01	280.40	280.60	277.40	278.60	250.62	49,187
2024-06-28	273.60	277.80	273.60	276.40	248.64	165,907
2024-06-27	274.00	275.20	272.20	273.00	245.58	85,367
2024-06-26	274.40	276.00	272.40	274.20	246.66	181,996
2024-06-25	274.00	275.60	273.00	273.80	246.30	268,909
2024-06-24	270.00	276.60	269.40	276.60	248.82	247,819
2024-06-20	270.20	275.80	270.20	275.80	248.10	590,600
2024-06-19	270.00	271.40	268.40	270.20	243.06	43,334
2024-06-18	271.00	272.40	267.80	270.20	243.06	73,797
2024-06-17	270.00	271.00	267.80	269.20	242.16	104,189
2024-06-14	273.60	274.40	267.20	268.80	241.80	118,470
2024-06-13	280.00	280.00	273.60	273.60	246.12	121,337
2024-06-12	277.00	281.20	277.00	280.00	251.88	56,230
2024-06-11	278.60	281.00	275.00	276.60	248.82	74,169
2024-06-10	278.80	279.40	276.40	278.80	250.80	167,346
2024-06-07	292.60	292.60	279.00	281.80	253.50	202,453
2024-06-05	284.60	292.40	284.60	291.60	262.31	176,628
2024-06-04	289.60	289.60	281.40	284.00	255.48	225,343
2024-06-03	288.20	294.40	288.20	289.60	260.52	255,982
2024-05-31	290.00	292.00	284.80	284.80	256.20	1,138,404
2024-05-30	287.80	291.80	287.80	291.00	261.77	85,596
2024-05-29	292.00	296.20	289.40	289.60	260.52	82,403
2024-05-28	294.00	295.20	291.20	292.40	263.03	76,755

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	13.0000 SEK
2025-04-03	18.5000 SEK
2024-03-28	18.0000 SEK
2023-04-05	14.0000 SEK
2022-04-07	13.0000 SEK
2021-06-30	9.5000 SEK
2021-04-01	15.0000 SEK
2020-04-09	53.0542 SEK
2019-04-04	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.