AB Volvo (publ) historical data

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

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

← NewerPage 4 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.