AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	350.80	355.80	350.80	355.00	355.00	145,734
2026-07-23	349.00	354.20	346.40	351.80	351.80	85,798
2026-07-22	339.40	348.80	338.00	348.20	348.20	155,109
2026-07-21	339.60	342.20	336.60	340.00	340.00	121,536
2026-07-20	339.40	345.40	337.80	339.00	339.00	120,600
2026-07-17	345.40	350.40	334.80	339.00	339.00	164,115
2026-07-16	340.20	341.20	336.00	340.60	340.60	60,304
2026-07-15	336.60	341.80	335.20	337.80	337.80	60,112
2026-07-14	334.80	338.20	333.20	336.60	336.60	48,764
2026-07-13	335.20	337.00	332.80	335.40	335.40	30,409
2026-07-10	334.20	340.40	333.20	337.80	337.80	97,904
2026-07-09	336.00	336.00	331.00	334.80	334.80	51,600
2026-07-08	338.40	338.40	332.20	333.20	333.20	163,687
2026-07-07	341.00	344.80	339.20	339.20	339.20	102,505
2026-07-06	340.00	344.40	339.40	342.40	342.40	90,456
2026-07-03	335.20	339.20	335.20	337.80	337.80	56,995
2026-07-02	326.00	335.40	324.60	332.40	332.40	90,197
2026-07-01	330.00	330.60	325.40	327.20	327.20	70,708
2026-06-30	326.00	331.40	325.60	330.20	330.20	108,479
2026-06-29	324.60	326.60	321.20	323.40	323.40	43,427
2026-06-26	329.00	331.20	322.20	324.60	324.60	82,484
2026-06-25	319.20	331.80	319.00	329.60	329.60	137,347
2026-06-24	317.20	319.60	314.80	318.80	318.80	132,705
2026-06-23	317.20	318.60	315.60	317.60	317.60	146,621
2026-06-22	320.60	321.20	314.40	321.20	321.20	114,547
2026-06-18	319.00	321.00	316.00	320.60	320.60	330,801
2026-06-17	318.20	322.00	316.20	318.20	318.20	24,804
2026-06-16	321.00	322.60	317.20	319.00	319.00	65,224
2026-06-15	323.60	325.80	319.40	319.80	319.80	75,123
2026-06-12	317.40	321.60	314.40	315.60	315.60	88,566
2026-06-11	311.00	313.40	308.40	310.60	310.60	41,904
2026-06-10	319.40	323.20	305.80	306.00	306.00	145,259
2026-06-09	323.20	325.80	319.40	319.40	319.40	92,485
2026-06-08	317.00	324.00	315.80	323.20	323.20	53,375
2026-06-05	325.60	325.60	321.60	322.20	322.20	56,338
2026-06-04	326.60	332.20	324.60	326.00	326.00	57,745
2026-06-03	326.60	329.60	324.40	327.60	327.60	61,420
2026-06-02	317.80	328.40	317.80	327.80	327.80	69,880
2026-06-01	324.00	324.20	314.40	315.00	315.00	90,000
2026-05-29	324.40	327.60	321.80	325.40	325.40	185,412
2026-05-28	323.20	324.80	319.60	323.60	323.60	64,303
2026-05-27	321.00	329.00	320.60	326.60	326.60	92,146
2026-05-26	321.20	322.80	319.80	320.60	320.60	91,697
2026-05-25	318.40	323.60	318.40	322.80	322.80	39,161
2026-05-22	315.00	317.40	312.00	316.20	316.20	70,002
2026-05-21	313.00	315.20	310.80	313.40	313.40	136,064
2026-05-20	309.00	315.60	308.60	312.80	312.80	134,544
2026-05-19	313.40	315.40	308.00	309.60	309.60	113,223
2026-05-18	312.60	317.40	310.60	314.00	314.00	49,121
2026-05-15	320.80	322.40	314.00	316.60	316.60	66,208
2026-05-13	321.00	322.00	317.20	317.20	317.20	48,545
2026-05-12	321.60	322.20	318.60	318.60	318.60	51,215
2026-05-11	322.80	324.20	319.80	323.80	323.80	59,763
2026-05-08	326.40	326.40	322.20	323.80	323.80	104,357
2026-05-07	331.20	334.80	327.60	327.60	327.60	119,677
2026-05-06	321.40	332.20	321.20	330.80	330.80	192,014
2026-05-05	313.00	318.00	312.80	317.80	317.80	67,304
2026-05-04	320.00	322.20	312.40	313.20	313.20	204,567
2026-04-30	314.60	320.20	312.60	318.80	318.80	92,718
2026-04-29	320.20	322.20	318.00	318.20	318.20	101,900

← NewerPage 2 of 3 · 127 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.