AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	167.80	167.90	160.70	160.70	127.94	200,411
2022-07-04	166.10	167.40	164.90	166.30	132.40	46,440
2022-07-01	165.00	168.10	162.10	165.70	131.92	130,583
2022-06-30	168.20	168.40	162.10	164.60	131.05	210,462
2022-06-29	170.90	171.10	168.20	170.50	135.74	102,902
2022-06-28	171.60	174.20	170.60	170.90	136.06	93,152
2022-06-27	166.80	172.20	166.40	171.30	136.38	114,109
2022-06-23	173.80	173.80	162.90	163.30	130.01	114,131
2022-06-22	172.20	172.90	167.00	169.70	135.11	89,582
2022-06-21	172.80	176.10	172.60	173.70	138.29	154,944
2022-06-20	172.00	172.20	169.70	171.80	136.78	55,397
2022-06-17	170.50	175.00	170.10	171.30	136.38	351,006
2022-06-16	176.40	176.70	170.90	171.30	136.38	84,249
2022-06-15	173.90	178.00	173.00	176.50	140.52	99,436
2022-06-14	173.30	174.10	171.10	171.20	136.30	112,148
2022-06-13	178.60	178.60	171.60	171.80	136.78	289,067
2022-06-10	183.90	184.00	179.30	179.60	142.99	80,157
2022-06-09	186.40	186.70	183.60	183.90	146.41	73,499
2022-06-08	186.50	188.70	185.50	186.40	148.40	104,308
2022-06-07	189.80	190.20	184.90	186.50	148.48	120,507
2022-06-03	187.80	189.10	186.60	187.40	149.20	105,119
2022-06-02	184.00	188.00	184.00	187.40	149.20	82,650
2022-06-01	183.40	185.70	182.60	184.20	146.65	242,132
2022-05-31	182.70	183.30	178.80	178.80	142.35	1,485,368
2022-05-30	185.00	185.00	182.70	182.70	145.46	145,917
2022-05-27	179.10	183.30	178.40	183.30	145.93	177,992
2022-05-25	175.30	177.50	174.10	175.50	139.72	111,217
2022-05-24	174.20	176.20	172.90	174.10	138.61	133,777
2022-05-23	173.40	175.20	171.40	174.40	138.85	184,458
2022-05-20	177.00	177.00	171.00	171.40	136.46	311,887
2022-05-19	174.30	174.90	172.40	174.70	139.09	150,764
2022-05-18	175.60	178.10	174.30	174.80	139.17	192,632
2022-05-17	172.00	176.20	171.40	174.60	139.01	212,165
2022-05-16	170.60	171.30	169.00	169.60	135.03	145,496
2022-05-13	168.00	171.70	167.90	170.60	135.82	181,928
2022-05-12	163.20	166.80	161.50	166.60	132.64	480,506
2022-05-11	160.10	165.50	159.00	165.20	131.52	860,878
2022-05-10	159.00	162.70	158.20	158.90	126.51	119,614
2022-05-09	160.10	161.50	156.60	157.20	125.16	158,920
2022-05-06	158.90	162.80	158.80	160.80	128.02	198,329
2022-05-05	164.10	164.80	159.60	159.80	127.23	90,358
2022-05-04	165.60	165.60	161.00	161.70	128.74	120,647
2022-05-03	165.60	165.60	161.60	162.80	129.61	69,931
2022-05-02	161.30	162.60	140.00	161.10	128.26	309,019
2022-04-29	162.30	164.20	162.20	162.60	129.45	131,344
2022-04-28	162.40	164.70	160.30	161.40	128.50	147,235
2022-04-27	160.60	163.70	157.90	162.10	129.06	238,087
2022-04-26	164.80	165.80	160.60	160.60	127.86	143,216
2022-04-25	167.00	169.80	163.40	163.40	130.09	133,770
2022-04-22	170.10	175.00	167.10	167.80	133.59	140,293
2022-04-21	165.20	171.70	165.00	169.20	134.71	135,074
2022-04-20	162.00	166.00	161.20	165.20	131.52	110,079
2022-04-19	158.10	162.70	156.50	162.00	128.98	174,070
2022-04-14	158.60	159.00	156.70	158.30	126.03	79,947
2022-04-13	163.90	163.90	157.70	158.40	126.11	168,201
2022-04-12	158.40	161.00	157.10	160.10	127.46	93,668
2022-04-11	163.50	163.50	159.60	159.60	127.07	129,996
2022-04-08	163.30	164.50	156.80	164.10	130.65	192,665
2022-04-07	162.60	163.90	160.40	160.60	127.86	216,912
2022-04-06	177.50	177.60	173.60	174.70	128.74	218,316

← NewerPage 19 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.