AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	261.60	261.60	260.00	261.40	251.17	26,201
2025-10-30	262.60	263.00	261.00	261.60	251.36	35,331
2025-10-29	260.40	264.20	259.60	262.60	252.32	42,103
2025-10-28	261.00	261.00	259.20	260.80	250.59	56,978
2025-10-27	261.60	262.60	260.40	261.20	250.98	44,248
2025-10-24	259.00	261.00	258.80	261.00	250.79	68,704
2025-10-23	256.20	260.20	256.00	258.40	248.29	211,430
2025-10-22	258.60	260.00	255.80	257.20	247.14	129,654
2025-10-21	255.60	259.80	254.40	258.60	248.48	104,497
2025-10-20	249.80	256.60	249.20	255.80	245.79	117,900
2025-10-17	250.60	257.40	245.20	248.40	238.68	471,136
2025-10-16	265.40	268.40	264.60	268.40	257.90	103,658
2025-10-15	267.20	267.20	264.00	265.60	255.21	132,410
2025-10-14	263.40	265.80	262.40	264.80	254.44	117,479
2025-10-13	268.00	269.80	261.20	265.40	255.01	159,337
2025-10-10	268.40	270.40	267.20	267.20	256.74	225,489
2025-10-09	269.80	271.00	267.80	268.40	257.90	109,214
2025-10-08	266.40	270.40	266.00	269.80	259.24	90,611
2025-10-07	275.00	275.00	266.40	269.60	259.05	187,478
2025-10-06	275.60	277.20	273.20	275.60	264.81	64,393
2025-10-03	275.60	280.00	274.20	275.80	265.01	69,656
2025-10-02	270.80	275.00	270.80	274.20	263.47	87,127
2025-10-01	269.20	271.00	267.80	270.20	259.63	87,214
2025-09-30	270.60	270.80	267.40	269.60	259.05	77,569
2025-09-29	276.00	276.00	268.20	270.00	259.43	97,406
2025-09-26	271.80	277.20	270.00	276.00	265.20	134,969
2025-09-25	272.80	273.40	266.60	266.60	256.17	95,711
2025-09-24	276.80	276.80	271.40	272.40	261.74	201,221
2025-09-23	273.20	279.20	273.00	278.00	267.12	48,813
2025-09-22	274.40	275.00	271.80	272.60	261.93	174,902
2025-09-19	276.20	278.40	274.40	274.40	263.66	327,777
2025-09-18	275.20	278.60	275.20	276.40	265.58	65,450
2025-09-17	274.40	276.60	274.00	275.00	264.24	43,920
2025-09-16	274.00	277.80	273.60	274.40	263.66	105,550
2025-09-15	273.80	276.40	272.00	272.80	262.12	62,242
2025-09-12	275.00	276.00	272.60	273.40	262.70	56,840
2025-09-11	272.60	275.80	269.80	274.60	263.85	72,031
2025-09-10	274.80	275.20	271.60	272.40	261.74	408,059
2025-09-09	273.80	276.20	271.40	273.60	262.89	57,609
2025-09-08	275.80	275.80	270.20	273.80	263.09	104,184
2025-09-05	278.00	281.60	275.40	276.40	265.58	46,907
2025-09-04	276.80	279.00	274.80	276.80	265.97	122,103
2025-09-03	277.20	279.40	275.00	276.80	265.97	82,392
2025-09-02	288.00	288.40	278.60	278.60	267.70	102,344
2025-09-01	291.20	292.20	287.80	288.20	276.92	46,441
2025-08-29	292.00	292.20	288.40	290.40	279.04	115,484
2025-08-28	292.40	294.40	291.40	292.00	280.57	48,964
2025-08-27	294.80	296.00	290.80	291.00	279.61	66,507
2025-08-26	296.00	296.40	293.20	294.80	283.26	288,676
2025-08-25	299.20	299.20	296.20	296.60	284.99	139,237
2025-08-22	293.40	300.00	293.20	299.60	287.88	75,195
2025-08-21	296.20	297.00	292.80	292.80	281.34	118,070
2025-08-20	295.60	297.40	294.80	296.20	284.61	104,724
2025-08-19	290.00	297.40	290.00	297.00	285.38	108,508
2025-08-18	293.60	293.80	289.20	289.20	277.88	142,162
2025-08-15	293.60	296.20	292.80	293.80	282.30	133,578
2025-08-14	290.20	293.80	290.20	292.20	280.77	59,747
2025-08-13	291.00	291.80	289.40	290.60	279.23	66,042
2025-08-12	289.40	290.80	287.00	290.40	279.04	71,089
2025-08-11	290.20	290.80	287.40	287.60	276.35	47,962

← NewerPage 5 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.