AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	278.80	278.80	272.80	275.80	248.10	123,990
2024-11-12	283.00	284.80	278.80	278.80	250.80	94,321
2024-11-11	288.00	288.80	285.00	285.00	256.38	113,298
2024-11-08	293.60	293.60	285.20	286.20	257.46	47,792
2024-11-07	281.40	295.20	281.40	294.40	264.83	132,336
2024-11-06	281.00	288.80	280.20	280.20	252.06	113,231
2024-11-05	277.00	280.60	276.00	280.60	252.42	70,396
2024-11-04	279.00	280.40	276.40	277.00	249.18	87,988
2024-11-01	279.00	281.00	278.40	278.40	250.44	90,437
2024-10-31	279.20	280.60	276.40	279.00	250.98	127,576
2024-10-30	281.40	282.00	277.20	279.20	251.16	103,033
2024-10-29	282.60	286.00	281.40	282.00	253.68	74,092
2024-10-28	281.00	283.60	278.60	282.60	254.22	72,559
2024-10-25	272.00	279.80	272.00	279.80	251.70	64,065
2024-10-24	272.80	276.20	271.60	271.60	244.32	71,623
2024-10-23	270.40	275.40	270.40	272.80	245.40	58,893
2024-10-22	275.20	278.80	270.00	271.60	244.32	149,329
2024-10-21	275.20	276.00	271.20	274.40	246.84	107,220
2024-10-18	262.80	278.80	259.00	275.60	247.92	140,311
2024-10-17	270.60	271.40	267.80	267.80	240.90	71,222
2024-10-16	269.40	272.00	268.20	271.20	243.96	65,300
2024-10-15	272.80	273.00	269.80	269.80	242.70	74,486
2024-10-14	270.00	272.80	270.00	272.80	245.40	72,730
2024-10-11	271.20	271.20	267.00	271.00	243.78	45,292
2024-10-10	273.20	275.20	271.20	272.40	245.04	57,058
2024-10-09	273.60	276.00	269.80	274.60	247.02	53,634
2024-10-08	273.60	275.60	273.00	274.00	246.48	71,883
2024-10-07	278.00	278.20	275.00	276.80	249.00	107,927
2024-10-04	269.20	278.00	269.20	277.20	249.36	72,388
2024-10-03	271.60	276.80	268.40	270.20	243.06	77,469
2024-10-02	270.20	272.20	267.60	269.60	242.52	88,061
2024-10-01	271.20	274.80	266.40	269.20	242.16	145,595
2024-09-30	275.00	275.00	270.80	270.80	243.60	239,937
2024-09-27	275.60	277.60	272.60	275.60	247.92	86,680
2024-09-26	272.40	277.00	271.60	275.20	247.56	122,280
2024-09-25	268.00	271.20	267.80	270.60	243.42	90,416
2024-09-24	266.60	271.40	266.60	269.00	241.98	88,828
2024-09-23	263.60	266.40	261.40	265.40	238.75	81,200
2024-09-20	266.80	266.80	261.60	264.20	237.67	227,093
2024-09-19	264.00	269.00	263.40	267.40	240.55	114,134
2024-09-18	263.60	264.60	262.00	263.80	237.31	77,852
2024-09-17	258.60	265.60	258.40	264.00	237.49	64,784
2024-09-16	257.00	259.00	256.00	257.80	231.91	54,758
2024-09-13	255.20	258.40	255.20	257.80	231.91	99,356
2024-09-12	255.60	259.20	253.40	255.20	229.57	43,137
2024-09-11	251.60	256.00	251.60	252.80	227.41	87,394
2024-09-10	257.20	257.60	251.40	251.40	226.15	83,608
2024-09-09	259.00	260.20	256.20	257.60	231.73	155,465
2024-09-06	260.80	262.40	257.60	257.80	231.91	63,116
2024-09-05	265.00	265.60	261.00	261.00	234.79	64,081
2024-09-04	267.00	268.00	263.20	264.60	238.03	63,085
2024-09-03	272.40	275.00	269.00	270.60	243.42	57,542
2024-09-02	276.20	276.80	271.40	272.80	245.40	25,250
2024-08-30	275.00	277.60	274.80	276.20	248.46	277,201
2024-08-29	270.80	273.80	270.80	273.00	245.58	43,746
2024-08-28	271.20	272.20	269.60	270.80	243.60	59,038
2024-08-27	272.20	272.80	269.80	270.40	243.24	48,750
2024-08-26	271.80	273.60	270.80	272.20	244.86	30,058
2024-08-23	268.60	272.80	268.60	271.80	244.50	47,330
2024-08-22	267.00	269.40	267.00	268.20	241.26	29,342

← NewerPage 9 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.