AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	198.20	199.00	196.60	198.40	157.96	105,020
2022-12-19	199.80	201.40	199.40	200.20	159.39	97,720
2022-12-16	201.60	203.00	199.20	200.00	159.23	229,752
2022-12-15	204.40	205.40	201.00	201.60	160.50	129,786
2022-12-14	208.00	208.00	205.40	207.00	164.80	203,680
2022-12-13	204.00	209.20	203.60	208.00	165.60	231,229
2022-12-12	202.60	203.20	201.40	202.80	161.46	141,773
2022-12-09	201.40	204.40	201.40	204.40	162.73	117,632
2022-12-08	200.60	202.00	200.40	200.60	159.71	93,857
2022-12-07	202.60	202.60	199.90	201.20	160.19	159,590
2022-12-06	202.80	203.80	201.80	202.60	161.30	154,712
2022-12-05	202.20	203.40	200.80	202.80	161.46	75,847
2022-12-02	200.00	202.60	190.00	202.20	160.98	190,123
2022-12-01	202.40	203.20	200.20	202.00	160.82	320,485
2022-11-30	203.80	203.80	199.80	199.80	159.07	1,925,886
2022-11-29	202.20	203.60	201.00	201.40	160.34	158,429
2022-11-28	204.00	205.20	201.20	201.40	160.34	187,445
2022-11-25	202.20	206.20	202.20	206.20	164.17	141,171
2022-11-24	203.00	203.80	201.60	202.20	160.98	113,373
2022-11-23	203.20	204.40	202.60	203.20	161.78	208,702
2022-11-22	201.80	204.20	200.20	203.20	161.78	383,458
2022-11-21	201.80	202.40	200.80	201.80	160.66	157,642
2022-11-18	201.00	203.20	200.40	202.00	160.82	94,322
2022-11-17	199.20	201.00	196.20	199.10	158.51	94,782
2022-11-16	201.60	202.20	198.30	199.40	158.75	113,341
2022-11-15	202.60	202.60	198.50	201.60	160.50	125,097
2022-11-14	202.00	204.40	200.60	202.20	160.98	151,853
2022-11-11	203.80	205.40	199.80	202.40	161.14	165,773
2022-11-10	197.40	203.80	196.90	203.80	162.26	180,884
2022-11-09	197.70	199.40	196.80	199.00	158.43	234,105
2022-11-08	195.20	198.40	195.20	197.70	157.40	204,230
2022-11-07	193.40	197.30	192.80	196.50	156.44	158,579
2022-11-04	190.80	195.00	190.80	195.00	155.25	105,314
2022-11-03	190.30	191.50	188.30	190.00	151.27	131,495
2022-11-02	191.10	192.80	190.70	192.20	153.02	241,162
2022-11-01	189.40	192.90	189.40	191.10	152.14	218,026
2022-10-31	188.70	189.10	186.60	188.60	150.15	162,919
2022-10-28	184.30	189.00	183.50	189.00	150.47	141,916
2022-10-27	184.20	186.80	184.10	186.20	148.24	125,649
2022-10-26	182.70	184.30	181.20	184.20	146.65	115,015
2022-10-25	180.40	182.70	178.70	182.70	145.46	117,301
2022-10-24	178.70	180.70	177.30	180.00	143.31	104,683
2022-10-21	175.30	177.60	173.60	177.50	141.32	114,179
2022-10-20	178.70	178.70	172.80	176.20	140.28	184,958
2022-10-19	184.10	185.30	182.40	183.10	145.78	153,890
2022-10-18	180.60	184.70	178.40	184.10	146.57	137,036
2022-10-17	174.40	178.10	173.10	177.70	141.48	106,665
2022-10-14	175.90	177.30	173.50	174.40	138.85	91,309
2022-10-13	170.00	176.60	169.30	175.90	140.04	207,746
2022-10-12	170.60	172.10	169.00	170.80	135.98	180,199
2022-10-11	169.30	170.30	167.30	169.90	135.27	147,044
2022-10-10	169.40	172.00	168.30	170.00	135.35	58,981
2022-10-07	172.90	173.30	168.90	169.60	135.03	72,987
2022-10-06	172.30	174.50	172.10	172.90	137.65	53,407
2022-10-05	174.00	174.80	171.10	172.30	137.18	82,300
2022-10-04	168.40	174.30	167.90	174.30	138.77	152,654
2022-10-03	162.00	166.50	161.40	166.50	132.56	92,400
2022-09-30	165.20	165.20	161.40	164.80	131.21	132,244
2022-09-29	166.10	166.10	160.80	161.80	128.82	99,418
2022-09-28	165.00	166.10	161.20	165.90	132.08	105,056

← NewerPage 17 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.