AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	226.00	228.00	225.80	227.20	192.92	101,468
2023-06-14	224.40	226.40	223.60	226.00	191.90	102,023
2023-06-13	222.40	224.60	222.20	224.40	190.54	68,879
2023-06-12	221.80	222.00	219.80	221.00	187.66	140,151
2023-06-09	220.60	221.00	219.60	220.20	186.98	66,514
2023-06-08	219.60	222.00	219.40	220.60	187.32	140,952
2023-06-07	218.40	220.00	217.00	219.60	186.47	223,695
2023-06-05	216.40	219.40	216.20	217.40	184.60	111,418
2023-06-02	212.00	216.40	212.00	216.40	183.75	150,577
2023-06-01	208.60	211.20	208.60	211.00	179.17	210,762
2023-05-31	205.80	209.20	204.40	209.20	177.64	2,472,310
2023-05-30	209.20	210.60	206.80	207.60	176.28	118,090
2023-05-29	209.20	211.80	208.20	209.20	177.64	99,276
2023-05-26	207.20	210.20	207.00	209.40	177.81	94,804
2023-05-25	207.80	208.20	204.40	206.60	175.43	231,172
2023-05-24	214.00	214.00	207.00	207.60	176.28	191,282
2023-05-23	214.80	215.60	214.20	214.80	182.39	88,026
2023-05-22	216.60	217.20	215.40	216.00	183.41	164,359
2023-05-19	214.00	216.80	214.00	216.00	183.41	160,176
2023-05-17	212.00	212.00	208.60	211.40	179.51	106,126
2023-05-16	213.40	213.60	211.00	212.00	180.01	99,426
2023-05-15	213.20	214.40	212.60	214.00	181.71	120,620
2023-05-12	212.00	213.40	208.00	213.20	181.03	188,799
2023-05-11	210.00	212.40	208.00	210.60	178.83	118,867
2023-05-10	211.00	212.80	207.60	210.00	178.32	166,834
2023-05-09	212.80	213.00	208.60	211.00	179.17	137,561
2023-05-08	211.00	213.60	210.20	212.80	180.69	91,283
2023-05-05	207.60	211.20	206.60	211.00	179.17	88,813
2023-05-04	209.20	210.20	207.00	207.60	176.28	217,150
2023-05-03	215.40	215.40	208.40	209.20	177.64	245,997
2023-05-02	217.80	218.00	214.60	215.40	182.90	256,170
2023-04-28	216.40	218.60	214.80	217.00	184.26	516,719
2023-04-27	217.60	218.80	214.80	216.40	183.75	184,709
2023-04-26	217.60	217.80	215.00	217.60	184.77	219,196
2023-04-25	221.00	222.40	218.20	218.40	185.45	96,225
2023-04-24	219.20	222.60	218.60	221.60	188.17	136,175
2023-04-21	219.60	222.00	217.60	218.60	185.62	163,870
2023-04-20	219.00	221.40	217.00	219.20	186.13	527,541
2023-04-19	220.00	221.20	216.40	217.40	184.60	255,425
2023-04-18	221.00	222.40	219.80	220.20	186.98	128,982
2023-04-17	220.00	222.00	219.80	221.00	187.66	140,316
2023-04-14	219.00	220.20	217.80	219.40	186.30	92,270
2023-04-13	217.60	219.40	216.20	218.20	185.28	153,813
2023-04-12	217.00	221.80	215.60	217.20	184.43	245,874
2023-04-11	202.00	204.40	201.80	202.60	172.03	139,659
2023-04-06	202.00	202.00	198.30	199.40	169.32	117,170
2023-04-05	211.00	211.00	197.00	198.30	168.38	265,894
2023-04-04	224.20	227.40	223.80	224.40	178.66	177,320
2023-04-03	223.00	224.20	221.00	222.60	177.22	176,361
2023-03-31	220.00	223.60	218.40	223.00	177.54	308,087
2023-03-30	215.40	220.40	215.20	220.40	175.47	217,960
2023-03-29	214.00	214.20	212.40	214.20	170.54	273,258
2023-03-28	210.80	212.60	210.80	212.20	168.94	190,015
2023-03-27	208.40	210.20	206.60	209.60	166.87	156,992
2023-03-24	210.00	210.40	205.00	205.60	163.69	84,552
2023-03-23	212.40	212.40	208.80	210.40	167.51	82,560
2023-03-22	213.00	213.80	211.60	213.00	169.58	115,249
2023-03-21	209.20	213.40	208.60	212.80	169.42	172,186
2023-03-20	203.00	208.60	199.00	207.20	164.96	110,647
2023-03-17	211.40	211.40	202.80	204.80	163.05	222,339

← NewerPage 15 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.