AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	165.70	167.90	164.90	165.30	131.60	116,215
2022-09-26	163.50	167.20	163.50	165.30	131.60	83,718
2022-09-23	169.60	169.90	165.00	165.50	131.76	124,634
2022-09-22	172.00	172.00	169.30	169.50	134.95	96,320
2022-09-21	171.60	173.80	169.50	173.30	137.97	65,789
2022-09-20	174.40	176.50	171.60	171.60	136.62	71,419
2022-09-19	172.50	175.20	171.00	174.40	138.85	79,915
2022-09-16	175.70	175.70	171.70	172.70	137.50	230,996
2022-09-15	174.40	180.20	174.40	177.60	141.40	107,788
2022-09-14	176.70	176.90	173.40	174.40	138.85	136,498
2022-09-13	179.80	180.40	177.30	178.10	141.79	121,218
2022-09-12	176.20	180.10	176.10	179.80	143.15	81,872
2022-09-09	174.30	177.00	173.00	176.20	140.28	66,459
2022-09-08	171.00	175.00	170.80	173.00	137.73	96,819
2022-09-07	169.90	173.10	169.70	172.70	137.50	113,905
2022-09-06	172.00	174.00	170.30	171.40	136.46	108,852
2022-09-05	173.80	173.80	170.40	172.30	137.18	129,079
2022-09-02	171.10	176.70	171.00	176.70	140.68	66,072
2022-09-01	176.30	176.30	170.70	171.10	136.22	247,537
2022-08-31	178.40	179.20	175.30	177.90	141.64	578,349
2022-08-30	177.00	181.60	177.00	178.40	142.03	101,243
2022-08-29	176.90	177.90	173.80	177.00	140.92	107,220
2022-08-26	180.30	181.70	177.60	177.70	141.48	112,690
2022-08-25	180.30	182.40	179.50	180.30	143.55	117,845
2022-08-24	180.50	180.80	178.00	180.30	143.55	95,416
2022-08-23	179.60	182.50	179.40	180.90	144.02	103,852
2022-08-22	184.50	184.50	180.00	180.00	143.31	84,362
2022-08-19	186.90	188.30	185.40	185.50	147.69	57,114
2022-08-18	187.50	190.10	187.50	189.00	150.47	98,520
2022-08-17	191.00	191.40	187.30	187.70	149.44	68,997
2022-08-16	187.00	191.30	187.00	191.10	152.14	122,297
2022-08-15	189.00	189.00	187.00	187.00	148.88	56,637
2022-08-12	189.10	191.10	189.00	189.30	150.71	92,169
2022-08-11	190.20	191.70	188.50	189.10	150.55	67,378
2022-08-10	185.00	190.60	184.70	190.30	151.51	72,568
2022-08-09	187.90	187.90	184.80	185.80	147.92	56,461
2022-08-08	187.60	189.60	187.60	188.00	149.68	58,837
2022-08-05	190.70	190.70	185.90	186.10	148.16	58,595
2022-08-04	188.10	190.20	187.80	188.80	150.31	113,350
2022-08-03	185.20	188.00	183.60	187.20	149.04	130,156
2022-08-02	186.50	187.40	183.60	185.20	147.45	62,531
2022-08-01	189.00	189.20	185.20	187.00	148.88	79,492
2022-07-29	186.10	188.70	186.00	188.70	150.23	119,788
2022-07-28	182.00	185.90	181.00	185.90	148.00	104,950
2022-07-27	181.10	183.30	181.10	182.00	144.90	147,192
2022-07-26	183.60	183.60	179.70	180.40	143.63	92,010
2022-07-25	183.30	183.50	180.90	182.70	145.46	137,948
2022-07-22	183.90	184.60	181.50	183.30	145.93	95,507
2022-07-21	181.50	184.00	179.20	183.90	146.41	137,262
2022-07-20	181.70	183.40	179.00	181.50	144.50	119,864
2022-07-19	177.80	181.90	172.00	181.70	144.66	178,932
2022-07-18	171.00	175.30	170.90	175.30	139.57	117,062
2022-07-15	169.20	172.20	168.90	171.50	136.54	173,355
2022-07-14	169.20	171.40	167.00	169.20	134.71	176,596
2022-07-13	175.10	175.10	169.50	170.90	136.06	103,912
2022-07-12	167.00	175.10	167.00	175.10	139.41	108,865
2022-07-11	173.80	173.80	168.00	169.20	134.71	109,516
2022-07-08	172.10	175.50	170.60	174.90	139.25	84,094
2022-07-07	165.00	172.10	164.90	172.10	137.02	132,394
2022-07-06	162.10	164.70	161.50	163.80	130.41	109,100

← NewerPage 18 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.