AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	286.20	289.40	286.20	289.00	277.69	67,120
2025-08-07	277.00	286.00	277.00	285.20	274.04	73,611
2025-08-06	274.00	278.80	274.00	277.60	266.74	73,318
2025-08-05	272.80	275.20	271.20	272.80	262.12	37,863
2025-08-04	273.80	274.40	270.20	271.80	261.16	47,329
2025-08-01	277.20	278.60	271.20	272.60	261.93	66,313
2025-07-31	283.80	284.20	281.00	281.00	270.00	79,464
2025-07-30	284.60	286.80	281.40	283.60	272.50	47,238
2025-07-29	284.40	288.00	284.00	284.60	273.46	35,404
2025-07-28	293.40	293.40	283.80	284.00	272.89	68,527
2025-07-25	283.80	289.40	282.00	287.60	276.35	67,248
2025-07-24	289.40	289.80	285.40	286.80	275.58	178,676
2025-07-23	273.80	287.40	273.20	286.40	275.19	168,785
2025-07-22	264.80	269.60	263.60	268.20	257.70	73,857
2025-07-21	259.40	265.60	259.40	264.40	254.05	74,322
2025-07-18	265.00	266.20	259.00	259.40	249.25	83,424
2025-07-17	274.60	278.00	262.40	264.20	253.86	166,127
2025-07-16	268.60	273.00	268.40	269.60	259.05	65,570
2025-07-15	269.60	272.80	269.60	271.20	260.59	33,170
2025-07-14	270.40	271.00	269.40	269.60	259.05	62,103
2025-07-11	276.40	277.00	272.60	273.40	262.70	70,875
2025-07-10	271.00	276.80	271.00	276.80	265.97	49,877
2025-07-09	267.40	273.20	266.60	270.60	260.01	52,004
2025-07-08	263.00	267.60	261.60	267.60	257.13	54,510
2025-07-07	262.80	263.60	260.20	263.60	253.28	56,230
2025-07-04	267.20	267.20	261.60	262.80	252.52	39,321
2025-07-03	271.80	271.80	267.00	267.20	256.74	63,280
2025-07-02	268.20	272.60	265.40	271.00	260.39	60,100
2025-07-01	266.00	266.20	262.00	266.00	255.59	67,873
2025-06-30	270.80	270.80	265.00	265.80	255.40	103,021
2025-06-27	261.40	269.40	261.40	269.20	258.67	75,220
2025-06-26	258.80	259.40	256.80	258.60	248.48	62,799
2025-06-25	262.40	263.80	258.40	258.80	248.67	75,184
2025-06-24	263.80	266.00	261.00	261.40	251.17	135,938
2025-06-23	257.00	259.00	255.00	257.00	246.94	123,104
2025-06-19	255.80	259.40	255.80	256.80	246.75	237,523
2025-06-18	261.20	261.40	257.40	258.60	248.48	87,240
2025-06-17	262.20	264.80	261.20	261.20	250.98	105,518
2025-06-16	264.20	267.40	263.00	263.60	253.28	53,974
2025-06-13	260.60	264.80	260.60	264.80	254.44	126,918
2025-06-12	264.00	266.60	262.80	266.00	255.59	71,967
2025-06-11	269.60	270.40	265.40	266.20	255.78	72,389
2025-06-10	267.00	270.20	265.80	270.20	259.63	102,705
2025-06-09	263.60	266.40	263.60	265.20	254.82	74,531
2025-06-05	262.40	265.60	261.00	264.40	254.05	83,732
2025-06-04	261.00	263.00	260.40	261.80	251.56	104,083
2025-06-03	259.80	261.20	257.60	260.40	250.21	128,507
2025-06-02	263.40	265.00	257.60	259.40	249.25	78,114
2025-05-30	267.40	268.40	265.20	266.40	255.98	197,844
2025-05-28	268.80	270.00	267.00	268.60	258.09	40,850
2025-05-27	271.40	274.20	268.80	269.40	258.86	82,825
2025-05-26	268.80	271.80	268.80	271.40	260.78	117,008
2025-05-23	269.60	272.20	260.00	265.40	255.01	112,469
2025-05-22	272.00	273.20	267.20	269.20	258.67	111,981
2025-05-21	277.00	277.00	271.80	274.80	264.05	75,838
2025-05-20	276.00	278.60	274.00	276.80	265.97	76,608
2025-05-19	275.00	276.60	273.80	276.60	265.78	80,389
2025-05-16	278.00	280.60	274.60	276.40	265.58	88,446
2025-05-15	277.00	278.80	274.80	278.60	267.70	91,559
2025-05-14	278.60	281.00	275.40	278.80	267.89	79,850

← NewerPage 6 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.