AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	221.60	223.00	219.00	221.40	188.00	141,271
2023-09-07	224.20	225.40	220.80	221.00	187.66	72,216
2023-09-06	221.60	225.40	221.60	224.60	190.71	113,625
2023-09-05	221.60	223.40	219.80	222.20	188.68	177,328
2023-09-04	222.80	223.80	221.80	221.80	188.34	80,224
2023-09-01	225.00	225.00	222.00	222.80	189.19	260,710
2023-08-31	224.60	226.80	223.80	224.40	190.54	533,611
2023-08-30	225.80	226.80	224.20	224.80	190.88	67,851
2023-08-29	226.00	227.60	224.20	225.20	191.22	86,513
2023-08-28	224.20	226.40	223.20	226.00	191.90	51,086
2023-08-25	221.20	223.80	220.80	221.20	187.83	213,853
2023-08-24	227.40	229.20	221.60	221.60	188.17	158,889
2023-08-23	228.80	229.00	227.00	227.40	193.09	64,010
2023-08-22	227.60	230.00	227.60	228.80	194.28	38,663
2023-08-21	228.20	231.00	227.60	227.80	193.43	60,208
2023-08-18	227.60	229.20	226.40	228.40	193.94	68,103
2023-08-17	231.60	231.60	229.60	230.00	195.30	39,309
2023-08-16	229.20	233.00	229.20	231.80	196.83	106,299
2023-08-15	232.00	232.00	229.00	229.80	195.13	53,745
2023-08-14	231.00	232.40	230.00	232.00	197.00	81,507
2023-08-11	233.00	233.00	230.40	231.80	196.83	48,405
2023-08-10	232.60	234.20	232.40	233.00	197.85	80,075
2023-08-09	232.60	235.80	232.20	232.80	197.68	56,741
2023-08-08	234.40	236.00	232.60	233.40	198.19	136,314
2023-08-07	234.60	236.00	233.20	235.80	200.22	104,998
2023-08-04	233.60	236.60	233.00	234.40	199.04	115,124
2023-08-03	236.00	236.00	233.00	233.60	198.36	105,813
2023-08-02	235.40	237.00	233.20	236.60	200.90	52,868
2023-08-01	236.20	238.60	235.20	237.40	201.58	73,397
2023-07-31	239.00	239.60	238.20	238.60	202.60	103,424
2023-07-28	238.00	239.80	236.40	239.60	203.45	41,778
2023-07-27	235.00	238.60	233.40	238.00	202.09	129,914
2023-07-26	234.40	235.00	232.40	235.00	199.54	50,431
2023-07-25	234.20	235.80	233.60	234.40	199.04	42,439
2023-07-24	230.00	234.60	230.00	234.60	199.21	45,823
2023-07-21	232.20	233.20	230.80	231.40	196.49	57,480
2023-07-20	229.00	235.00	227.20	234.00	198.70	182,413
2023-07-19	229.00	230.20	221.20	229.00	194.45	131,067
2023-07-18	226.40	229.80	226.40	229.00	194.45	87,938
2023-07-17	223.20	226.80	222.80	226.40	192.24	59,675
2023-07-14	227.20	227.60	224.60	224.80	190.88	59,061
2023-07-13	229.40	229.40	227.20	227.20	192.92	50,405
2023-07-12	228.00	229.40	226.80	229.00	194.45	60,035
2023-07-11	225.20	227.40	223.60	227.20	192.92	63,220
2023-07-10	223.20	224.80	221.20	224.20	190.37	59,229
2023-07-07	221.60	224.00	220.80	223.20	189.53	73,558
2023-07-06	222.00	224.20	221.00	221.60	188.17	55,579
2023-07-05	225.60	226.40	224.00	224.80	190.88	63,784
2023-07-04	230.00	230.60	225.60	225.60	191.56	77,564
2023-07-03	230.00	232.60	230.00	230.40	195.64	82,166
2023-06-30	226.60	230.80	226.40	229.60	194.96	163,193
2023-06-29	223.80	226.60	223.60	226.60	192.41	95,225
2023-06-28	221.60	225.40	221.60	224.00	190.20	113,506
2023-06-27	221.00	223.00	218.80	221.20	187.83	100,731
2023-06-26	218.80	222.40	217.00	220.60	187.32	184,517
2023-06-22	221.00	221.00	217.40	219.40	186.30	78,505
2023-06-21	220.00	222.60	220.00	221.00	187.66	114,003
2023-06-20	222.00	222.60	219.80	220.00	186.81	126,249
2023-06-19	224.00	225.00	223.00	223.20	189.53	43,346
2023-06-16	228.00	229.00	225.60	225.60	191.56	357,014

← NewerPage 14 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.