AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 321.80 | 326.80 | 320.20 | 325.00 | 325.00 | 132,250 |
| 2026-10-15 | 318.20 | 320.00 | 316.00 | 319.40 | 319.40 | 183,604 |
| 2026-10-14 | 317.20 | 321.60 | 315.00 | 319.60 | 319.60 | 52,150 |
| 2026-10-13 | 317.60 | 318.40 | 314.80 | 315.60 | 315.60 | 66,757 |
| 2026-10-12 | 317.20 | 318.60 | 316.20 | 317.20 | 317.20 | 80,704 |
| 2026-10-09 | 312.80 | 318.00 | 312.40 | 316.80 | 316.80 | 53,914 |
| 2026-10-08 | 311.40 | 312.20 | 308.80 | 310.20 | 310.20 | 180,985 |
| 2026-10-07 | 313.00 | 318.00 | 312.40 | 313.20 | 313.20 | 192,788 |
| 2026-10-06 | 313.40 | 316.60 | 312.20 | 315.80 | 315.80 | 127,808 |
| 2026-10-05 | 313.20 | 315.20 | 310.00 | 313.20 | 313.20 | 146,122 |
| 2026-10-02 | 318.80 | 321.60 | 313.80 | 315.20 | 315.20 | 67,749 |
| 2026-10-01 | 322.20 | 323.80 | 318.00 | 318.80 | 318.80 | 162,458 |
| 2026-09-30 | 326.00 | 329.00 | 322.80 | 322.80 | 322.80 | 261,777 |
| 2026-09-29 | 327.00 | 329.40 | 324.80 | 324.80 | 324.80 | 222,715 |
| 2026-09-28 | 325.80 | 328.60 | 325.40 | 327.00 | 327.00 | 241,024 |
| 2026-09-25 | 326.00 | 327.00 | 322.00 | 325.40 | 325.40 | 209,642 |
| 2026-09-24 | 325.00 | 326.40 | 321.40 | 321.80 | 321.80 | 243,127 |
| 2026-09-23 | 335.00 | 335.60 | 325.80 | 328.00 | 328.00 | 289,031 |
| 2026-09-22 | 331.80 | 335.00 | 330.40 | 334.40 | 334.40 | 105,921 |
| 2026-09-21 | 334.20 | 336.00 | 327.60 | 331.40 | 331.40 | 137,546 |
| 2026-09-18 | 337.20 | 338.00 | 331.20 | 333.80 | 333.80 | 434,418 |
| 2026-09-17 | 333.00 | 338.20 | 333.00 | 338.00 | 338.00 | 38,470 |
| 2026-09-16 | 331.80 | 334.20 | 330.00 | 333.00 | 333.00 | 50,963 |
| 2026-09-15 | 335.60 | 335.60 | 327.60 | 330.80 | 330.80 | 90,014 |
| 2026-09-14 | 337.80 | 340.40 | 334.40 | 335.00 | 335.00 | 51,826 |
| 2026-09-11 | 339.60 | 341.20 | 338.00 | 340.80 | 340.80 | 61,347 |
| 2026-09-10 | 343.00 | 344.20 | 338.00 | 339.00 | 339.00 | 78,671 |
| 2026-09-09 | 344.80 | 346.60 | 340.80 | 341.60 | 341.60 | 81,991 |
| 2026-09-08 | 348.20 | 351.00 | 345.20 | 346.60 | 346.60 | 82,821 |
| 2026-09-07 | 348.00 | 350.60 | 348.00 | 349.40 | 349.40 | 59,645 |
| 2026-09-04 | 348.80 | 349.00 | 343.40 | 348.60 | 348.60 | 93,958 |
| 2026-09-03 | 339.00 | 349.80 | 334.60 | 349.00 | 349.00 | 141,274 |
| 2026-09-02 | 343.60 | 344.20 | 336.60 | 337.60 | 337.60 | 124,110 |
| 2026-09-01 | 346.60 | 349.80 | 344.00 | 345.80 | 345.80 | 65,032 |
| 2026-08-31 | 348.80 | 350.20 | 345.60 | 346.20 | 346.20 | 64,660 |
| 2026-08-28 | 348.00 | 354.20 | 348.00 | 349.20 | 349.20 | 76,356 |
| 2026-08-27 | 351.40 | 352.80 | 346.20 | 346.20 | 346.20 | 117,444 |
| 2026-08-26 | 350.20 | 354.00 | 349.00 | 351.40 | 351.40 | 35,235 |
| 2026-08-25 | 347.60 | 352.20 | 346.60 | 351.20 | 351.20 | 43,968 |
| 2026-08-24 | 341.80 | 348.40 | 341.60 | 346.60 | 346.60 | 39,889 |
| 2026-08-21 | 340.00 | 343.20 | 339.00 | 342.80 | 342.80 | 57,200 |
| 2026-08-20 | 338.00 | 341.20 | 337.00 | 340.00 | 340.00 | 32,402 |
| 2026-08-19 | 339.60 | 341.60 | 338.00 | 338.40 | 338.40 | 45,334 |
| 2026-08-18 | 341.60 | 345.80 | 339.00 | 339.60 | 339.60 | 40,859 |
| 2026-08-17 | 341.00 | 343.00 | 339.40 | 342.00 | 342.00 | 33,564 |
| 2026-08-14 | 340.80 | 340.80 | 337.40 | 340.20 | 340.20 | 28,775 |
| 2026-08-13 | 343.80 | 345.00 | 339.60 | 339.80 | 339.80 | 69,812 |
| 2026-08-12 | 350.40 | 350.80 | 343.80 | 344.00 | 344.00 | 167,534 |
| 2026-08-11 | 354.20 | 354.80 | 350.00 | 350.40 | 350.40 | 59,826 |
| 2026-08-10 | 356.00 | 357.00 | 353.40 | 354.40 | 354.40 | 58,366 |
| 2026-08-07 | 362.40 | 362.40 | 355.20 | 356.00 | 356.00 | 80,393 |
| 2026-08-06 | 367.00 | 368.20 | 361.80 | 362.60 | 362.60 | 93,347 |
| 2026-08-05 | 372.40 | 374.20 | 362.80 | 366.40 | 366.40 | 99,158 |
| 2026-08-04 | 370.20 | 372.00 | 365.20 | 371.20 | 371.20 | 80,090 |
| 2026-08-03 | 366.40 | 372.00 | 366.40 | 370.20 | 370.20 | 129,030 |
| 2026-07-31 | 366.20 | 370.20 | 363.00 | 365.20 | 365.20 | 57,423 |
| 2026-07-30 | 363.80 | 367.40 | 360.20 | 364.80 | 364.80 | 53,831 |
| 2026-07-29 | 364.80 | 367.20 | 362.60 | 363.80 | 363.80 | 145,220 |
| 2026-07-28 | 356.80 | 364.80 | 356.80 | 364.80 | 364.80 | 80,979 |
| 2026-07-27 | 356.00 | 362.00 | 356.00 | 356.00 | 356.00 | 133,276 |
Page 1 of 21 · 1,259 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.