AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	222.00	222.80	219.80	222.00	163.59	148,790
2022-01-11	215.40	221.00	215.40	221.00	162.86	163,013
2022-01-10	219.80	221.80	215.20	215.40	158.73	256,861
2022-01-07	217.80	221.00	217.80	219.00	161.38	334,443
2022-01-05	219.40	220.60	218.60	220.60	162.56	91,093
2022-01-04	217.00	223.20	216.80	222.60	164.04	197,166
2022-01-03	212.40	216.80	212.20	215.80	159.02	132,101
2021-12-30	212.80	213.40	211.80	212.60	156.67	137,898
2021-12-29	211.20	213.00	211.00	213.00	156.96	336,227
2021-12-28	210.20	212.20	210.00	212.00	156.22	107,522
2021-12-27	208.40	210.80	208.20	210.40	155.05	61,179
2021-12-23	204.20	209.20	204.20	209.20	154.16	69,551
2021-12-22	201.80	203.80	200.80	203.80	150.18	89,788
2021-12-21	198.50	201.80	198.30	201.80	148.71	162,952
2021-12-20	197.80	198.00	194.60	196.70	144.95	113,388
2021-12-17	199.40	200.00	197.70	198.70	146.42	230,720
2021-12-16	200.20	202.20	199.80	200.00	147.38	395,717
2021-12-15	197.70	199.30	197.50	198.00	145.91	94,911
2021-12-14	200.60	201.40	197.10	197.30	145.39	101,634
2021-12-13	201.20	203.40	199.50	199.80	147.23	155,962
2021-12-10	202.60	203.60	200.80	201.00	148.12	148,653
2021-12-09	205.00	205.80	202.20	204.00	150.33	215,290
2021-12-08	206.60	208.00	203.80	204.80	150.92	229,878
2021-12-07	204.60	207.60	204.20	206.80	152.39	164,970
2021-12-06	201.20	203.60	199.70	202.80	149.44	153,920
2021-12-03	204.80	204.80	199.90	199.90	147.31	144,334
2021-12-02	203.40	203.60	201.40	203.00	149.59	245,956
2021-12-01	199.80	205.80	199.60	205.60	151.51	155,629
2021-11-30	200.40	201.20	196.20	197.60	145.61	580,937
2021-11-29	202.00	204.00	200.40	202.00	148.86	170,405
2021-11-26	203.40	203.60	199.00	201.40	148.41	214,125
2021-11-25	209.20	210.80	208.00	209.40	154.31	182,375
2021-11-24	210.20	211.80	207.00	208.40	153.57	166,091
2021-11-23	211.40	212.80	209.60	209.80	154.60	128,746
2021-11-22	212.60	214.20	212.00	212.80	156.81	143,084
2021-11-19	215.80	218.00	211.00	212.60	156.67	185,649
2021-11-18	216.80	217.00	214.60	215.60	158.88	128,894
2021-11-17	215.80	216.80	214.00	216.80	159.76	130,658
2021-11-16	211.00	215.80	210.40	215.80	159.02	159,706
2021-11-15	210.60	211.20	209.60	211.20	155.63	108,139
2021-11-12	210.00	211.40	209.20	210.60	155.19	164,326
2021-11-11	208.80	210.40	208.60	210.00	154.75	152,242
2021-11-10	208.20	209.40	206.80	209.40	154.31	101,621
2021-11-09	208.60	210.40	208.20	208.40	153.57	121,988
2021-11-08	209.00	210.20	207.60	209.40	154.31	225,198
2021-11-05	207.80	209.40	207.00	209.00	154.01	95,654
2021-11-04	208.20	210.40	207.20	208.20	153.42	177,334
2021-11-03	204.20	207.40	203.20	207.40	152.83	205,757
2021-11-02	203.40	204.60	201.60	204.60	150.77	159,409
2021-11-01	203.20	205.00	202.20	203.40	149.89	217,991
2021-10-29	203.60	204.60	200.80	202.80	149.44	178,348
2021-10-28	201.20	203.80	199.90	203.80	150.18	126,869
2021-10-27	201.80	202.20	200.40	201.60	148.56	97,067
2021-10-26	202.00	203.80	201.20	202.00	148.86	116,931
2021-10-25	206.20	206.40	200.40	201.20	148.27	195,023
2021-10-22	204.40	207.40	203.60	205.80	151.66	95,421
2021-10-21	204.00	206.00	199.70	203.60	150.03	167,433

← NewerPage 21 of 21 · 1,257 trading days

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.