AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	319.40	326.60	319.40	326.20	293.44	468,794
2025-02-12	319.20	320.00	316.60	317.60	285.70	388,493
2025-02-11	314.00	316.60	313.40	316.00	284.26	220,993
2025-02-10	313.80	314.80	313.40	314.20	282.65	198,293
2025-02-07	311.60	314.40	311.20	312.40	281.03	235,662
2025-02-06	308.00	312.20	306.40	311.40	280.13	207,389
2025-02-05	307.40	308.00	305.40	306.20	275.45	174,355
2025-02-04	309.20	311.00	306.00	308.40	277.43	185,455
2025-02-03	299.00	309.40	298.80	308.20	277.25	249,349
2025-01-31	314.40	315.20	307.00	307.00	276.17	314,450
2025-01-30	311.40	315.00	310.00	313.20	281.75	206,613
2025-01-29	295.00	311.80	293.80	310.80	279.59	253,796
2025-01-28	294.00	295.40	289.00	289.00	259.98	175,315
2025-01-27	291.40	294.60	290.40	293.20	263.75	275,560
2025-01-24	292.80	297.60	292.80	294.40	264.83	157,928
2025-01-23	289.40	292.80	288.20	292.80	263.39	140,947
2025-01-22	290.20	292.80	288.00	289.00	259.98	151,266
2025-01-21	289.20	291.00	287.80	290.00	260.88	204,081
2025-01-20	289.20	290.40	287.20	288.60	259.62	175,670
2025-01-17	284.60	290.60	283.60	288.40	259.44	226,965
2025-01-16	286.40	286.60	281.80	282.40	254.04	135,133
2025-01-15	278.00	285.40	277.60	283.60	255.12	236,627
2025-01-14	279.40	281.60	277.80	277.80	249.90	197,776
2025-01-13	278.80	280.40	276.20	276.80	249.00	274,736
2025-01-10	286.00	286.00	279.20	279.20	251.16	289,023
2025-01-09	287.00	288.80	285.40	286.20	257.46	202,850
2025-01-08	284.80	287.40	282.60	284.40	255.84	270,432
2025-01-07	275.40	285.20	275.40	284.80	256.20	333,407
2025-01-03	269.80	271.40	267.80	269.20	242.16	200,525
2025-01-02	271.00	272.60	266.60	269.80	242.70	547,250
2024-12-30	268.80	271.20	268.40	270.20	243.06	96,525
2024-12-27	268.20	271.00	268.00	269.80	242.70	62,618
2024-12-23	268.60	269.40	265.80	267.60	240.73	149,363
2024-12-20	270.20	270.20	264.80	268.80	241.80	253,095
2024-12-19	273.20	275.40	271.00	271.20	243.96	131,510
2024-12-18	276.40	279.20	275.80	277.00	249.18	83,098
2024-12-17	276.00	278.60	276.00	276.40	248.64	122,450
2024-12-16	281.40	282.00	275.60	276.20	248.46	170,599
2024-12-13	283.80	286.60	281.40	281.40	253.14	113,597
2024-12-12	285.60	287.60	283.80	283.80	255.30	71,960
2024-12-11	286.00	288.00	284.40	285.00	256.38	99,560
2024-12-10	288.20	290.20	286.20	286.20	257.46	103,445
2024-12-09	289.60	291.00	288.20	288.80	259.80	94,093
2024-12-06	289.20	290.00	287.40	288.40	259.44	78,563
2024-12-05	286.00	289.20	285.40	289.00	259.98	103,688
2024-12-04	283.00	289.20	283.00	287.40	258.54	119,462
2024-12-03	278.40	282.80	278.40	280.40	252.24	173,283
2024-12-02	272.00	280.20	268.80	277.60	249.72	137,460
2024-11-29	273.40	273.80	271.00	273.00	245.58	205,970
2024-11-28	271.40	275.00	271.40	273.20	245.76	117,301
2024-11-27	269.00	271.20	266.20	270.60	243.42	131,574
2024-11-26	269.80	269.80	264.80	268.40	241.44	169,308
2024-11-25	274.20	275.60	270.20	270.20	243.06	1,650,502
2024-11-22	271.60	273.40	267.60	273.00	245.58	110,956
2024-11-21	266.60	271.40	264.00	270.80	243.60	113,161
2024-11-20	271.00	271.00	266.20	266.20	239.47	80,405
2024-11-19	273.20	274.40	264.60	268.40	241.44	109,525
2024-11-18	274.80	276.20	271.60	273.40	245.94	103,843
2024-11-15	275.40	278.20	273.20	274.20	246.66	80,393
2024-11-14	276.20	279.00	274.20	277.20	249.36	120,239

← NewerPage 8 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.