AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	320.20	322.20	318.00	318.20	318.20	101,900
2026-04-28	318.80	323.60	316.80	320.20	320.20	126,196
2026-04-27	321.80	324.80	318.60	318.60	318.60	120,276
2026-04-24	323.80	325.80	318.20	322.40	322.40	165,555
2026-04-23	315.60	319.00	314.40	317.80	317.80	82,362
2026-04-22	322.00	322.40	318.00	318.20	318.20	71,999
2026-04-21	324.60	326.60	319.80	320.40	320.40	89,957
2026-04-20	323.40	324.40	321.80	323.60	323.60	138,631
2026-04-17	316.00	328.60	315.60	328.40	328.40	95,932
2026-04-16	320.00	320.00	314.40	316.60	316.60	173,867
2026-04-15	323.00	324.00	318.80	320.00	320.00	133,899
2026-04-14	323.00	325.20	321.00	323.40	323.40	155,784
2026-04-13	320.60	322.80	318.80	321.40	321.40	173,890
2026-04-10	321.00	327.60	320.80	326.40	326.40	197,742
2026-04-09	316.60	321.80	315.00	321.80	321.80	232,910
2026-04-08	326.00	332.20	325.00	332.20	319.20	256,959
2026-04-07	312.80	315.00	306.60	308.80	296.72	218,757
2026-04-02	307.60	311.60	306.60	309.00	296.91	116,935
2026-04-01	313.20	315.60	310.00	314.80	302.48	238,642
2026-03-31	300.80	306.40	299.20	304.60	292.68	106,769
2026-03-30	298.20	301.80	296.40	300.00	288.26	65,469
2026-03-27	300.00	301.80	296.40	299.80	288.07	59,631
2026-03-26	302.40	303.60	299.00	300.00	288.26	155,336
2026-03-25	303.20	306.20	301.60	303.80	291.91	256,652
2026-03-24	297.40	299.40	292.40	299.40	287.68	118,298
2026-03-23	277.00	300.60	276.60	297.20	285.57	228,869
2026-03-20	297.60	297.80	286.80	287.00	275.77	388,693
2026-03-19	306.00	306.20	293.80	294.40	282.88	216,994
2026-03-18	318.00	320.20	308.00	312.20	299.98	237,036
2026-03-17	320.60	324.40	319.80	320.00	307.48	349,915
2026-03-16	324.20	325.00	320.20	320.60	308.05	114,076
2026-03-13	330.00	332.00	324.40	324.60	311.90	302,978
2026-03-12	331.00	334.40	328.20	333.60	320.55	72,767
2026-03-11	332.00	333.40	327.80	331.60	318.62	102,765
2026-03-10	330.40	335.20	329.60	333.60	320.55	104,338
2026-03-09	318.80	324.20	316.00	321.40	308.82	164,531
2026-03-06	335.00	337.00	326.00	328.80	315.93	141,273
2026-03-05	339.40	342.40	335.20	335.60	322.47	82,469
2026-03-04	335.00	343.00	334.20	339.80	326.50	165,003
2026-03-03	341.80	341.80	329.20	332.00	319.01	108,541
2026-03-02	341.80	345.20	339.40	343.80	330.35	161,555
2026-02-27	350.00	352.00	348.60	352.00	338.23	81,925
2026-02-26	349.60	353.60	349.20	349.80	336.11	105,920
2026-02-25	351.80	353.60	349.40	349.40	335.73	117,900
2026-02-24	349.20	353.00	349.20	352.60	338.80	81,295
2026-02-23	351.20	352.20	348.40	349.60	335.92	56,050
2026-02-20	348.20	351.40	346.20	350.40	336.69	73,150
2026-02-19	345.00	347.60	342.80	346.20	332.65	49,010
2026-02-18	341.60	345.60	341.40	345.40	331.88	80,725
2026-02-17	342.60	343.20	338.60	341.20	327.85	52,874
2026-02-16	343.20	344.80	342.20	343.00	329.58	58,651
2026-02-13	349.00	349.00	339.20	343.20	329.77	139,739
2026-02-12	349.40	353.60	348.20	348.20	334.57	110,821
2026-02-11	344.20	350.60	343.40	348.20	334.57	129,531
2026-02-10	342.60	343.80	341.80	342.80	329.39	37,927
2026-02-09	346.20	346.40	339.80	342.60	329.19	64,176
2026-02-06	346.00	347.20	343.00	346.20	332.65	113,941
2026-02-05	347.20	348.40	344.00	346.40	332.84	82,854
2026-02-04	341.20	351.80	341.20	348.20	334.57	243,857
2026-02-03	333.20	341.20	333.20	341.20	327.85	127,315

← NewerPage 3 of 21 · 1,260 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.