AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	178.60	179.00	173.90	174.70	128.74	202,761
2022-04-04	180.00	180.10	175.10	178.60	131.61	215,887
2022-04-01	183.00	183.00	178.90	179.70	132.42	127,744
2022-03-31	187.00	187.00	180.40	181.00	133.38	248,343
2022-03-30	190.90	191.30	183.80	184.70	136.11	160,534
2022-03-29	187.20	192.80	185.70	190.90	140.68	241,927
2022-03-28	182.80	186.80	182.60	184.60	136.03	95,740
2022-03-25	187.50	187.50	181.10	181.70	133.90	141,191
2022-03-24	187.00	188.30	185.30	186.10	137.14	137,027
2022-03-23	189.30	190.20	184.70	187.00	137.80	140,346
2022-03-22	188.80	189.60	188.00	188.60	138.98	106,611
2022-03-21	188.40	190.00	187.50	188.90	139.20	164,863
2022-03-18	190.00	190.00	186.10	188.40	138.83	386,083
2022-03-17	192.00	192.00	186.90	189.30	139.50	124,789
2022-03-16	179.80	189.00	179.80	188.70	139.05	180,610
2022-03-15	179.10	179.30	173.60	178.20	131.32	163,197
2022-03-14	178.00	183.10	178.00	180.00	132.64	232,098
2022-03-11	172.80	178.50	172.80	176.60	130.14	164,143
2022-03-10	179.30	179.30	171.40	172.80	127.34	134,318
2022-03-09	173.80	176.30	171.80	176.30	129.92	265,658
2022-03-08	162.80	171.40	160.30	168.30	124.02	283,109
2022-03-07	159.90	169.30	155.40	165.50	121.96	448,933
2022-03-04	172.20	172.20	166.00	167.10	123.14	293,753
2022-03-03	178.20	179.90	174.50	175.00	128.96	97,220
2022-03-02	176.40	179.60	171.70	178.70	131.69	225,355
2022-03-01	184.20	187.50	178.50	178.50	131.54	218,488
2022-02-28	187.30	189.50	181.70	185.70	136.84	400,854
2022-02-25	190.40	192.90	186.00	192.40	141.78	177,255
2022-02-24	187.50	192.40	186.50	188.30	138.76	193,331
2022-02-23	202.20	205.60	197.70	198.00	145.91	101,758
2022-02-22	198.00	204.20	196.40	202.20	149.00	157,422
2022-02-21	209.20	209.80	200.60	203.40	149.89	105,529
2022-02-18	212.60	213.00	208.00	208.80	153.87	106,027
2022-02-17	217.60	219.60	212.60	213.40	157.26	192,393
2022-02-16	218.40	221.80	217.00	218.20	160.79	179,504
2022-02-15	212.60	217.00	212.20	217.00	159.91	128,341
2022-02-14	213.40	214.00	208.00	212.80	156.81	193,694
2022-02-11	217.40	220.40	216.40	218.80	161.24	122,273
2022-02-10	217.60	219.80	216.80	219.60	161.82	112,048
2022-02-09	212.00	217.60	212.00	217.40	160.20	97,745
2022-02-08	209.80	212.00	209.00	211.60	155.93	96,132
2022-02-07	208.80	210.00	207.00	210.00	154.75	78,578
2022-02-04	212.20	213.00	206.40	207.40	152.83	119,656
2022-02-03	215.40	215.40	210.00	211.00	155.49	71,456
2022-02-02	213.60	217.00	213.60	215.40	158.73	95,969
2022-02-01	212.80	214.80	212.00	213.60	157.40	138,009
2022-01-31	212.80	212.80	208.80	211.40	155.78	204,370
2022-01-28	214.80	214.80	206.40	209.40	154.31	312,615
2022-01-27	212.80	220.00	211.60	216.40	159.47	159,331
2022-01-26	211.20	218.40	210.60	215.80	159.02	133,878
2022-01-25	210.20	212.60	207.60	209.40	154.31	219,891
2022-01-24	216.80	217.00	206.80	208.20	153.42	178,304
2022-01-21	218.00	218.20	214.80	217.20	160.06	122,907
2022-01-20	221.20	222.20	217.60	219.40	161.68	127,819
2022-01-19	216.40	223.80	216.40	220.60	162.56	200,095
2022-01-18	220.80	221.60	217.00	218.20	160.79	88,835
2022-01-17	222.60	224.60	221.80	222.20	163.74	113,222
2022-01-14	221.80	225.60	221.60	222.80	164.18	176,615
2022-01-13	221.40	224.60	221.40	223.60	164.77	208,853
2022-01-12	222.00	222.80	219.80	222.00	163.59	148,790

← NewerPage 20 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.