AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	206.00	208.40	201.80	207.60	165.28	164,030
2023-03-15	215.40	215.40	203.80	203.80	162.26	137,202
2023-03-14	210.00	216.40	209.80	214.80	171.01	106,598
2023-03-13	218.80	219.20	209.60	211.20	168.15	169,432
2023-03-10	221.40	222.00	217.20	218.60	174.04	99,798
2023-03-09	225.20	226.20	222.80	224.80	178.97	101,722
2023-03-08	226.00	227.20	225.00	225.20	179.29	144,353
2023-03-07	227.80	228.80	226.00	226.20	180.09	123,089
2023-03-06	227.20	228.40	226.20	227.80	181.36	262,207
2023-03-03	222.00	227.00	222.00	226.60	180.41	227,108
2023-03-02	218.60	222.00	218.60	221.60	176.43	82,825
2023-03-01	218.20	222.20	218.20	219.20	174.52	120,796
2023-02-28	214.00	218.40	214.00	218.20	173.72	354,786
2023-02-27	214.20	216.60	214.00	215.40	171.49	57,065
2023-02-24	217.00	218.00	213.40	214.00	170.38	96,269
2023-02-23	215.20	217.40	215.20	216.40	172.29	108,874
2023-02-22	214.20	215.80	212.60	215.40	171.49	67,274
2023-02-21	216.00	217.40	214.20	214.20	170.54	65,061
2023-02-20	219.40	219.40	216.00	216.40	172.29	74,696
2023-02-17	218.00	219.40	215.60	218.60	174.04	144,656
2023-02-16	218.40	219.80	216.00	218.00	173.56	269,693
2023-02-15	214.00	217.80	212.40	217.80	173.40	147,190
2023-02-14	214.60	216.20	214.00	214.60	170.85	96,935
2023-02-13	213.80	215.40	213.80	214.80	171.01	78,944
2023-02-10	215.00	216.00	211.60	212.60	169.26	94,771
2023-02-09	215.80	217.60	214.20	216.00	171.97	81,466
2023-02-08	216.40	216.40	214.20	214.60	170.85	113,041
2023-02-07	216.00	218.00	215.60	216.40	172.29	173,295
2023-02-06	219.40	219.40	215.60	216.20	172.13	103,586
2023-02-03	220.00	220.00	216.60	219.40	174.68	265,557
2023-02-02	218.60	223.20	218.60	223.00	177.54	177,784
2023-02-01	217.00	218.80	216.80	217.60	173.24	146,681
2023-01-31	215.40	217.00	214.80	216.60	172.45	192,671
2023-01-30	216.00	217.40	214.80	216.40	172.29	206,273
2023-01-27	217.00	218.40	214.40	216.20	172.13	151,813
2023-01-26	216.20	216.20	206.80	213.40	169.90	186,308
2023-01-25	217.40	220.20	216.00	217.40	173.08	118,709
2023-01-24	215.40	217.40	214.00	216.80	172.61	86,391
2023-01-23	212.80	215.20	212.60	214.80	171.01	91,478
2023-01-20	209.00	212.40	209.00	212.40	169.10	122,085
2023-01-19	213.20	213.20	208.40	208.40	165.92	173,695
2023-01-18	211.80	215.60	211.80	215.00	171.17	99,419
2023-01-17	212.00	212.80	210.00	211.80	168.62	121,016
2023-01-16	210.60	212.20	210.00	212.00	168.78	68,427
2023-01-13	211.60	212.00	209.80	210.60	167.67	97,791
2023-01-12	209.60	212.40	209.00	211.80	168.62	122,440
2023-01-11	205.00	209.40	205.00	209.20	166.55	130,238
2023-01-10	207.20	207.80	203.60	205.80	163.85	93,845
2023-01-09	205.80	211.60	205.80	207.80	165.44	192,100
2023-01-05	202.00	203.20	201.20	203.20	161.78	66,496
2023-01-04	203.60	204.20	201.20	203.00	161.62	174,802
2023-01-03	201.80	205.20	201.40	203.40	161.94	109,748
2023-01-02	199.00	201.60	199.00	201.60	160.50	63,776
2022-12-30	199.70	200.20	198.10	198.10	157.72	73,322
2022-12-29	191.50	199.80	191.30	199.70	158.99	61,821
2022-12-28	201.00	201.40	198.60	198.90	158.35	50,661
2022-12-27	199.00	201.80	199.00	201.00	160.03	47,355
2022-12-23	198.00	200.20	198.00	199.50	158.83	109,285
2022-12-22	200.80	202.00	198.00	198.60	158.12	80,932
2022-12-21	198.00	201.00	198.00	200.80	159.87	67,046

← NewerPage 16 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.