AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 295.00 | 295.20 | 293.00 | 293.80 | 264.29 | 70,379 |
| 2024-05-24 | 294.00 | 295.60 | 292.20 | 295.40 | 265.73 | 83,963 |
| 2024-05-23 | 295.40 | 296.80 | 293.60 | 294.40 | 264.83 | 62,087 |
| 2024-05-22 | 294.40 | 295.40 | 292.20 | 293.20 | 263.75 | 131,956 |
| 2024-05-21 | 296.00 | 296.20 | 292.20 | 294.40 | 264.83 | 62,718 |
| 2024-05-20 | 293.80 | 296.60 | 293.00 | 296.00 | 266.27 | 56,462 |
| 2024-05-17 | 291.80 | 294.00 | 290.80 | 293.40 | 263.93 | 108,192 |
| 2024-05-16 | 296.40 | 297.60 | 292.80 | 293.00 | 263.57 | 122,309 |
| 2024-05-15 | 294.40 | 296.60 | 292.40 | 296.40 | 266.63 | 222,820 |
| 2024-05-14 | 291.60 | 294.20 | 291.40 | 294.20 | 264.65 | 128,005 |
| 2024-05-13 | 292.00 | 292.80 | 291.00 | 292.80 | 263.39 | 205,452 |
| 2024-05-10 | 289.00 | 293.60 | 288.20 | 292.80 | 263.39 | 175,895 |
| 2024-05-08 | 286.60 | 288.80 | 286.20 | 287.20 | 258.36 | 105,215 |
| 2024-05-07 | 284.80 | 287.00 | 281.00 | 287.00 | 258.18 | 93,221 |
| 2024-05-06 | 282.60 | 285.00 | 280.40 | 284.20 | 255.66 | 129,066 |
| 2024-05-03 | 283.00 | 283.00 | 278.00 | 280.20 | 252.06 | 167,434 |
| 2024-05-02 | 290.20 | 290.20 | 285.60 | 286.20 | 257.46 | 235,140 |
| 2024-04-30 | 294.00 | 294.80 | 292.20 | 292.80 | 263.39 | 109,000 |
| 2024-04-29 | 291.60 | 294.60 | 291.20 | 293.40 | 263.93 | 121,596 |
| 2024-04-26 | 287.60 | 291.20 | 287.20 | 291.00 | 261.77 | 207,815 |
| 2024-04-25 | 291.20 | 292.40 | 283.80 | 286.40 | 257.64 | 140,904 |
| 2024-04-24 | 291.80 | 293.20 | 289.40 | 292.00 | 262.67 | 177,017 |
| 2024-04-23 | 291.60 | 292.80 | 288.60 | 291.60 | 262.31 | 131,368 |
| 2024-04-22 | 290.00 | 291.00 | 286.80 | 291.00 | 261.77 | 130,715 |
| 2024-04-19 | 288.00 | 289.20 | 283.20 | 288.40 | 259.44 | 301,562 |
| 2024-04-18 | 300.20 | 303.60 | 293.80 | 300.00 | 269.87 | 151,625 |
| 2024-04-17 | 294.60 | 300.60 | 291.20 | 296.20 | 266.45 | 171,612 |
| 2024-04-16 | 290.20 | 291.80 | 288.20 | 291.00 | 261.77 | 174,609 |
| 2024-04-15 | 292.40 | 298.00 | 292.40 | 294.20 | 264.65 | 109,801 |
| 2024-04-12 | 293.80 | 297.00 | 291.20 | 292.40 | 263.03 | 95,139 |
| 2024-04-11 | 295.80 | 296.20 | 286.00 | 291.20 | 261.95 | 179,459 |
| 2024-04-10 | 301.20 | 302.00 | 295.80 | 300.20 | 270.05 | 153,167 |
| 2024-04-09 | 302.40 | 303.40 | 299.00 | 299.80 | 269.69 | 99,433 |
| 2024-04-08 | 302.20 | 303.60 | 301.00 | 302.40 | 272.03 | 119,721 |
| 2024-04-05 | 295.80 | 299.20 | 294.80 | 299.20 | 269.15 | 188,510 |
| 2024-04-04 | 296.40 | 299.80 | 296.00 | 299.40 | 269.33 | 137,516 |
| 2024-04-03 | 297.40 | 297.40 | 291.00 | 295.80 | 266.09 | 257,446 |
| 2024-04-02 | 295.20 | 303.20 | 294.80 | 300.40 | 270.23 | 591,897 |
| 2024-03-28 | 303.00 | 305.00 | 294.80 | 294.80 | 265.19 | 357,971 |
| 2024-03-27 | 320.20 | 323.60 | 319.60 | 321.00 | 272.57 | 252,678 |
| 2024-03-26 | 316.60 | 321.20 | 316.40 | 319.40 | 271.21 | 249,814 |
| 2024-03-25 | 317.00 | 318.40 | 314.20 | 315.40 | 267.81 | 194,947 |
| 2024-03-22 | 314.00 | 318.60 | 313.00 | 317.60 | 269.68 | 184,704 |
| 2024-03-21 | 311.00 | 313.40 | 310.20 | 313.40 | 266.12 | 180,648 |
| 2024-03-20 | 307.40 | 310.00 | 306.20 | 309.00 | 262.38 | 185,130 |
| 2024-03-19 | 307.00 | 309.00 | 305.00 | 307.40 | 261.02 | 176,992 |
| 2024-03-18 | 311.00 | 311.80 | 307.00 | 307.00 | 260.68 | 120,119 |
| 2024-03-15 | 307.20 | 313.20 | 307.00 | 309.20 | 262.55 | 388,618 |
| 2024-03-14 | 308.00 | 308.80 | 306.00 | 307.80 | 261.36 | 284,633 |
| 2024-03-13 | 306.00 | 308.60 | 304.80 | 307.00 | 260.68 | 270,590 |
| 2024-03-12 | 301.00 | 307.80 | 300.40 | 306.60 | 260.34 | 72,189 |
| 2024-03-11 | 300.40 | 302.00 | 298.80 | 301.00 | 255.59 | 73,110 |
| 2024-03-08 | 298.60 | 302.40 | 298.00 | 301.80 | 256.27 | 76,418 |
| 2024-03-07 | 298.00 | 300.80 | 296.20 | 298.60 | 253.55 | 90,059 |
| 2024-03-06 | 296.80 | 298.60 | 296.40 | 298.00 | 253.04 | 143,336 |
| 2024-03-05 | 295.00 | 299.00 | 295.00 | 297.60 | 252.70 | 95,921 |
| 2024-03-04 | 295.00 | 296.00 | 293.20 | 293.80 | 249.47 | 62,089 |
| 2024-03-01 | 292.00 | 299.40 | 292.00 | 295.00 | 250.49 | 192,328 |
| 2024-02-29 | 289.80 | 290.40 | 287.60 | 288.80 | 245.23 | 322,346 |
| 2024-02-28 | 285.00 | 290.40 | 285.00 | 289.20 | 245.57 | 93,265 |
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.