AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	247.80	249.40	246.40	248.80	211.26	111,176
2023-11-30	245.20	247.80	244.80	247.80	210.41	1,433,853
2023-11-29	240.80	245.40	240.40	245.40	208.38	107,731
2023-11-28	241.00	241.60	239.60	241.00	204.64	167,062
2023-11-27	241.40	243.60	240.60	241.00	204.64	167,773
2023-11-24	241.80	243.40	241.00	241.40	204.98	241,969
2023-11-23	242.60	244.00	241.80	242.00	205.49	76,725
2023-11-22	239.40	243.60	239.40	242.00	205.49	108,452
2023-11-21	240.80	242.60	239.20	239.20	203.11	244,935
2023-11-20	240.40	242.40	239.00	241.80	205.32	132,178
2023-11-17	237.40	240.00	237.40	239.40	203.28	128,598
2023-11-16	239.40	240.60	237.20	237.40	201.58	135,040
2023-11-15	234.60	240.20	234.00	240.20	203.96	187,376
2023-11-14	228.40	234.20	228.40	234.20	198.87	165,801
2023-11-13	228.60	230.00	228.00	228.80	194.28	111,670
2023-11-10	227.40	228.60	225.00	228.60	194.11	152,529
2023-11-09	226.60	229.20	225.20	229.00	194.45	145,404
2023-11-08	222.60	226.80	222.60	225.40	191.39	87,281
2023-11-07	228.40	228.40	224.60	224.80	190.88	123,649
2023-11-06	232.40	232.40	227.60	228.40	193.94	155,823
2023-11-03	228.20	232.60	228.20	231.80	196.83	110,228
2023-11-02	222.00	228.20	222.00	227.00	192.75	295,376
2023-11-01	223.60	224.80	219.60	221.00	187.66	164,625
2023-10-31	222.00	225.40	222.00	223.40	189.70	128,575
2023-10-30	222.00	223.40	221.00	222.00	188.51	92,278
2023-10-27	222.60	226.00	221.40	222.00	188.51	125,654
2023-10-26	221.80	223.40	218.60	222.60	189.02	83,765
2023-10-25	220.60	224.00	220.40	222.40	188.85	85,067
2023-10-24	220.80	221.20	217.40	220.60	187.32	117,349
2023-10-23	222.40	223.00	219.40	221.20	187.83	260,721
2023-10-20	224.40	224.40	221.00	222.20	188.68	160,588
2023-10-19	231.80	231.80	225.20	225.60	191.56	113,198
2023-10-18	231.00	238.40	227.00	232.20	197.17	209,397
2023-10-17	229.40	230.40	227.80	229.60	194.96	127,126
2023-10-16	230.20	231.00	228.00	230.20	195.47	86,561
2023-10-13	232.00	232.60	229.80	230.20	195.47	118,798
2023-10-12	230.40	234.80	230.40	232.40	197.34	88,994
2023-10-11	228.00	230.80	227.80	230.00	195.30	68,139
2023-10-10	224.40	229.40	224.40	229.40	194.79	85,495
2023-10-09	226.40	226.40	223.40	223.40	189.70	67,180
2023-10-06	225.00	227.40	224.60	227.40	193.09	88,809
2023-10-05	224.80	226.00	224.20	225.00	191.05	98,036
2023-10-04	226.00	226.20	223.20	224.80	190.88	73,460
2023-10-03	227.00	228.60	225.80	226.80	192.58	70,712
2023-10-02	227.60	229.40	226.60	228.20	193.77	196,381
2023-09-29	229.00	231.20	226.80	227.40	193.09	158,530
2023-09-28	227.20	230.00	226.40	229.80	195.13	87,276
2023-09-27	226.80	228.80	225.20	227.40	193.09	88,909
2023-09-26	230.40	230.60	226.60	227.20	192.92	191,882
2023-09-25	230.00	232.00	229.20	230.20	195.47	45,613
2023-09-22	234.00	234.00	230.40	230.60	195.81	102,201
2023-09-21	233.00	235.60	232.40	234.00	198.70	104,943
2023-09-20	232.40	235.00	232.20	234.00	198.70	99,219
2023-09-19	232.20	234.60	231.60	232.20	197.17	84,300
2023-09-18	230.40	234.00	229.60	232.40	197.34	81,378
2023-09-15	227.80	232.00	227.80	230.40	195.64	325,278
2023-09-14	224.40	227.60	223.00	226.80	192.58	102,617
2023-09-13	225.80	226.40	221.80	223.60	189.86	149,182
2023-09-12	224.60	226.40	224.00	225.80	191.73	131,460
2023-09-11	222.20	225.80	222.20	224.60	190.71	94,502

← NewerPage 13 of 22 · 1,261 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.