AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 321.80 | 331.20 | 320.60 | 330.60 | 317.66 | 78,855 |
| 2026-01-30 | 323.00 | 324.20 | 320.80 | 324.00 | 311.32 | 84,884 |
| 2026-01-29 | 325.00 | 327.40 | 321.00 | 323.00 | 310.36 | 68,530 |
| 2026-01-28 | 317.40 | 326.20 | 317.00 | 323.80 | 311.13 | 113,299 |
| 2026-01-27 | 316.20 | 318.00 | 314.80 | 315.20 | 302.87 | 75,541 |
| 2026-01-26 | 315.40 | 317.40 | 313.80 | 316.00 | 303.63 | 69,969 |
| 2026-01-23 | 315.80 | 316.80 | 314.00 | 315.40 | 303.06 | 50,333 |
| 2026-01-22 | 316.00 | 318.00 | 314.80 | 316.20 | 303.83 | 87,599 |
| 2026-01-21 | 304.00 | 311.60 | 303.80 | 311.60 | 299.41 | 95,291 |
| 2026-01-20 | 305.20 | 305.80 | 301.40 | 304.80 | 292.87 | 70,413 |
| 2026-01-19 | 305.60 | 308.40 | 303.00 | 307.20 | 295.18 | 156,031 |
| 2026-01-16 | 314.60 | 314.60 | 310.20 | 312.40 | 300.17 | 108,152 |
| 2026-01-15 | 310.80 | 316.00 | 310.80 | 315.80 | 303.44 | 103,640 |
| 2026-01-14 | 308.00 | 311.40 | 306.40 | 308.00 | 295.95 | 57,082 |
| 2026-01-13 | 307.40 | 308.00 | 303.20 | 308.00 | 295.95 | 176,338 |
| 2026-01-12 | 308.60 | 311.60 | 307.20 | 310.40 | 298.25 | 123,474 |
| 2026-01-09 | 306.80 | 310.40 | 304.20 | 309.00 | 296.91 | 104,463 |
| 2026-01-08 | 308.00 | 308.40 | 303.60 | 306.80 | 294.79 | 106,156 |
| 2026-01-07 | 302.80 | 308.20 | 302.80 | 305.20 | 293.26 | 169,783 |
| 2026-01-05 | 297.60 | 302.00 | 297.00 | 298.20 | 286.53 | 62,536 |
| 2026-01-02 | 296.60 | 297.60 | 294.60 | 297.60 | 285.95 | 85,619 |
| 2025-12-30 | 294.00 | 297.00 | 293.80 | 296.40 | 284.80 | 39,515 |
| 2025-12-29 | 292.60 | 295.80 | 292.60 | 294.20 | 282.69 | 60,750 |
| 2025-12-23 | 293.00 | 293.40 | 291.80 | 292.40 | 280.96 | 39,458 |
| 2025-12-22 | 294.40 | 295.80 | 292.60 | 293.20 | 281.73 | 84,568 |
| 2025-12-19 | 293.40 | 296.00 | 293.40 | 293.80 | 282.30 | 147,010 |
| 2025-12-18 | 290.00 | 295.40 | 290.00 | 295.40 | 283.84 | 63,828 |
| 2025-12-17 | 292.60 | 294.20 | 290.60 | 290.80 | 279.42 | 45,141 |
| 2025-12-16 | 293.80 | 297.00 | 292.00 | 292.20 | 280.77 | 50,007 |
| 2025-12-15 | 296.60 | 297.40 | 294.60 | 296.00 | 284.42 | 69,189 |
| 2025-12-12 | 296.20 | 300.00 | 296.00 | 297.00 | 285.38 | 87,103 |
| 2025-12-11 | 291.00 | 297.60 | 290.00 | 296.00 | 284.42 | 83,668 |
| 2025-12-10 | 290.00 | 290.60 | 288.20 | 290.00 | 278.65 | 49,104 |
| 2025-12-09 | 294.20 | 294.40 | 288.60 | 290.00 | 278.65 | 124,415 |
| 2025-12-08 | 295.80 | 297.60 | 294.60 | 296.80 | 285.19 | 53,762 |
| 2025-12-05 | 293.60 | 297.60 | 293.00 | 296.80 | 285.19 | 102,501 |
| 2025-12-04 | 282.00 | 289.80 | 280.80 | 289.00 | 277.69 | 135,244 |
| 2025-12-03 | 281.00 | 282.80 | 278.00 | 279.60 | 268.66 | 84,561 |
| 2025-12-02 | 283.60 | 283.80 | 281.60 | 282.80 | 271.73 | 120,596 |
| 2025-12-01 | 281.80 | 283.80 | 280.40 | 283.20 | 272.12 | 135,674 |
| 2025-11-28 | 284.60 | 284.80 | 281.80 | 283.40 | 272.31 | 105,549 |
| 2025-11-27 | 282.00 | 286.00 | 281.80 | 285.00 | 273.85 | 74,913 |
| 2025-11-26 | 282.60 | 285.20 | 282.20 | 283.60 | 272.50 | 85,655 |
| 2025-11-25 | 276.60 | 282.80 | 275.20 | 281.60 | 270.58 | 74,546 |
| 2025-11-24 | 272.00 | 277.20 | 272.00 | 274.40 | 263.66 | 78,502 |
| 2025-11-21 | 262.40 | 269.00 | 261.00 | 269.00 | 258.47 | 47,096 |
| 2025-11-20 | 270.20 | 270.20 | 264.60 | 266.40 | 255.98 | 64,346 |
| 2025-11-19 | 261.20 | 269.60 | 261.20 | 267.80 | 257.32 | 61,733 |
| 2025-11-18 | 262.60 | 262.60 | 255.40 | 260.80 | 250.59 | 61,238 |
| 2025-11-17 | 266.00 | 267.00 | 264.20 | 264.20 | 253.86 | 66,862 |
| 2025-11-14 | 266.60 | 266.60 | 262.60 | 266.60 | 256.17 | 70,060 |
| 2025-11-13 | 269.00 | 270.00 | 268.20 | 268.20 | 257.70 | 50,713 |
| 2025-11-12 | 268.80 | 270.20 | 267.80 | 269.00 | 258.47 | 72,557 |
| 2025-11-11 | 264.80 | 268.60 | 264.80 | 268.20 | 257.70 | 47,521 |
| 2025-11-10 | 264.00 | 266.00 | 263.60 | 264.20 | 253.86 | 39,137 |
| 2025-11-07 | 262.40 | 264.60 | 258.20 | 261.00 | 250.79 | 65,570 |
| 2025-11-06 | 264.20 | 265.80 | 261.20 | 261.40 | 251.17 | 43,731 |
| 2025-11-05 | 257.20 | 264.60 | 256.40 | 263.80 | 253.48 | 59,095 |
| 2025-11-04 | 254.80 | 260.80 | 254.80 | 258.40 | 248.29 | 58,774 |
| 2025-11-03 | 260.60 | 263.20 | 258.40 | 258.40 | 248.29 | 37,420 |
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.