AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	276.40	280.20	275.40	279.80	268.85	115,377
2025-05-12	269.60	280.00	269.20	276.40	265.58	115,497
2025-05-09	264.40	267.40	263.60	265.20	254.82	83,668
2025-05-08	262.00	265.80	261.40	263.40	253.09	130,554
2025-05-07	260.00	262.00	258.40	260.40	250.21	127,770
2025-05-06	265.20	265.20	256.20	260.20	250.02	115,462
2025-05-05	267.00	267.00	262.80	265.00	254.63	91,728
2025-05-02	266.80	269.40	262.60	267.00	256.55	122,978
2025-04-30	266.40	266.40	261.60	263.20	252.90	124,191
2025-04-29	269.00	269.00	263.00	265.00	254.63	206,132
2025-04-28	265.00	269.60	264.60	267.60	257.13	168,078
2025-04-25	263.60	265.40	261.80	264.20	253.86	226,681
2025-04-24	250.40	260.00	249.80	259.00	248.86	407,237
2025-04-23	247.00	258.80	244.80	252.20	242.33	393,678
2025-04-22	250.60	251.20	247.80	251.00	241.18	241,492
2025-04-17	253.00	254.40	250.60	251.20	241.37	77,464
2025-04-16	252.20	253.40	249.60	253.00	243.10	184,353
2025-04-15	251.40	257.20	251.00	256.20	246.17	167,949
2025-04-14	249.40	249.60	245.80	248.80	239.06	223,613
2025-04-11	241.40	243.20	234.80	242.20	232.72	182,132
2025-04-10	260.40	260.40	240.40	240.40	230.99	344,813
2025-04-09	229.00	235.00	227.00	229.40	220.42	392,719
2025-04-08	239.60	242.60	232.60	237.40	228.11	441,960
2025-04-07	223.00	249.00	221.20	234.20	225.04	768,334
2025-04-04	252.80	254.20	239.40	244.80	235.22	397,900
2025-04-03	263.40	269.40	254.60	255.80	245.79	424,244
2025-04-02	290.80	291.00	285.80	290.00	260.88	581,730
2025-04-01	293.80	294.40	289.80	291.20	261.95	552,540
2025-03-31	299.00	299.40	292.00	292.40	263.03	438,320
2025-03-28	304.40	305.80	300.40	301.40	271.13	254,895
2025-03-27	304.20	308.80	302.40	306.40	275.63	342,522
2025-03-26	312.80	312.80	308.20	308.20	277.25	305,861
2025-03-25	306.60	310.60	303.80	310.60	279.41	248,166
2025-03-24	310.80	312.60	308.80	309.60	278.51	396,599
2025-03-21	309.40	311.80	307.00	308.80	277.79	433,722
2025-03-20	312.80	315.40	307.60	311.80	280.49	264,310
2025-03-19	321.00	321.80	316.60	318.20	286.24	209,106
2025-03-18	319.60	323.80	317.80	321.40	289.12	207,063
2025-03-17	315.60	319.20	314.60	318.00	286.06	171,068
2025-03-14	309.20	315.20	309.20	314.60	283.00	227,875
2025-03-13	310.40	311.20	300.60	308.80	277.79	323,502
2025-03-12	315.80	320.00	313.40	315.60	283.90	281,886
2025-03-11	328.40	328.40	313.00	313.60	282.11	343,682
2025-03-10	332.60	333.00	326.60	328.60	295.60	171,834
2025-03-07	331.60	335.00	327.40	333.80	300.28	518,133
2025-03-06	329.40	335.60	326.20	334.20	300.64	228,594
2025-03-05	325.40	330.00	323.60	327.80	294.88	336,533
2025-03-04	333.20	333.80	319.60	320.60	288.40	350,960
2025-03-03	334.00	342.00	333.40	338.60	304.59	704,350
2025-02-28	334.40	336.60	331.80	331.80	298.48	18,187,250
2025-02-27	340.20	344.40	337.60	339.40	305.31	528,116
2025-02-26	342.60	344.40	338.40	343.00	308.55	904,084
2025-02-25	328.60	336.80	328.60	336.00	302.26	335,414
2025-02-24	331.20	335.20	328.60	330.40	297.22	393,638
2025-02-21	330.40	331.40	327.40	329.00	295.96	382,449
2025-02-20	329.00	332.40	328.40	329.80	296.68	408,176
2025-02-19	336.40	336.40	328.00	328.00	295.06	253,145
2025-02-18	331.80	337.20	331.20	336.40	302.62	357,126
2025-02-17	327.80	332.20	327.40	331.20	297.94	307,110
2025-02-14	326.20	329.20	325.00	328.00	295.06	359,137

← NewerPage 7 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.