AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	284.00	287.00	283.60	285.00	242.00	109,619
2024-02-26	284.20	285.40	282.80	283.60	240.81	103,504
2024-02-23	283.00	286.40	283.00	284.20	241.32	258,221
2024-02-22	283.00	285.40	282.40	282.60	239.96	158,148
2024-02-21	279.20	281.40	278.60	280.20	237.93	90,918
2024-02-20	275.80	279.60	275.40	279.20	237.08	182,104
2024-02-19	276.60	277.60	275.60	277.40	235.55	61,249
2024-02-16	277.00	278.00	275.60	277.20	235.38	167,120
2024-02-15	273.80	277.60	273.60	275.60	234.02	75,056
2024-02-14	270.80	273.20	270.40	272.40	231.30	55,627
2024-02-13	269.60	271.40	269.40	271.40	230.45	53,840
2024-02-12	269.00	270.20	268.20	270.20	229.43	60,565
2024-02-09	267.80	271.00	266.40	267.20	226.89	55,280
2024-02-08	266.80	268.80	266.40	267.80	227.40	53,775
2024-02-07	264.00	266.20	263.60	266.20	226.04	61,344
2024-02-06	261.20	264.60	260.00	264.20	224.34	66,433
2024-02-05	263.60	264.40	259.40	259.80	220.60	93,893
2024-02-02	262.40	264.40	261.60	263.40	223.66	42,914
2024-02-01	254.00	260.80	254.00	260.00	220.77	146,608
2024-01-31	255.60	257.60	255.20	256.40	217.72	162,813
2024-01-30	254.60	256.00	253.20	256.00	217.38	86,284
2024-01-29	258.80	259.20	253.40	254.20	215.85	113,321
2024-01-26	253.20	260.00	242.80	258.80	219.75	135,666
2024-01-25	255.60	257.00	253.40	257.00	218.23	93,840
2024-01-24	255.80	256.80	253.60	256.40	217.72	75,797
2024-01-23	253.20	254.20	250.80	253.20	215.00	62,263
2024-01-22	252.00	253.60	250.00	251.80	213.81	61,790
2024-01-19	254.00	255.00	250.60	251.20	213.30	54,500
2024-01-18	252.40	254.40	250.80	253.80	215.51	109,733
2024-01-17	250.20	252.40	249.60	252.40	214.32	48,832
2024-01-16	252.40	253.20	250.80	253.00	214.83	102,401
2024-01-15	256.20	258.20	249.20	253.40	215.17	117,053
2024-01-12	253.40	256.00	252.40	255.60	217.04	70,245
2024-01-11	254.80	257.20	251.80	252.40	214.32	63,280
2024-01-10	254.00	255.80	253.00	253.80	215.51	75,791
2024-01-09	256.40	256.80	251.80	254.00	215.68	67,507
2024-01-08	253.80	256.60	253.00	256.60	217.89	99,290
2024-01-05	255.00	255.80	252.20	252.20	214.15	101,632
2024-01-04	259.00	259.40	253.20	257.40	218.57	253,485
2024-01-03	265.80	265.80	259.00	260.20	220.94	69,089
2024-01-02	267.00	270.20	264.60	265.80	225.70	91,686
2023-12-29	267.00	268.00	266.20	267.00	226.72	82,793
2023-12-28	266.80	267.20	265.60	267.00	226.72	75,398
2023-12-27	264.20	267.60	264.20	267.00	226.72	70,708
2023-12-22	265.00	266.00	264.00	264.40	224.51	61,055
2023-12-21	267.00	267.00	263.00	265.00	225.02	83,903
2023-12-20	265.20	267.20	263.80	267.00	226.72	75,651
2023-12-19	264.40	265.80	263.80	265.20	225.19	72,314
2023-12-18	266.00	266.60	264.20	264.60	224.68	64,466
2023-12-15	262.60	267.20	262.60	266.40	226.21	249,464
2023-12-14	260.00	262.60	259.80	262.60	222.98	92,648
2023-12-13	260.20	260.60	257.40	257.40	218.57	98,774
2023-12-12	259.60	260.40	259.00	259.40	220.26	92,192
2023-12-11	257.80	259.60	256.40	259.60	220.43	99,081
2023-12-08	254.40	258.40	253.80	257.80	218.91	91,537
2023-12-07	255.60	257.40	253.80	254.80	216.36	93,844
2023-12-06	254.40	257.00	251.80	255.80	217.21	134,487
2023-12-05	249.40	254.60	249.40	254.60	216.19	122,639
2023-12-04	248.20	250.20	248.20	249.40	211.77	142,340
2023-12-01	247.80	249.40	246.40	248.80	211.26	111,176

← NewerPage 12 of 21 · 1,260 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.