AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 320.60 | 326.40 | 320.40 | 325.40 | 325.40 | 3,366,571 |
| 2026-10-15 | 318.20 | 320.20 | 315.40 | 319.70 | 319.70 | 2,844,375 |
| 2026-10-14 | 317.10 | 321.20 | 314.40 | 319.00 | 319.00 | 3,699,017 |
| 2026-10-13 | 316.40 | 317.90 | 314.20 | 315.60 | 315.60 | 2,819,449 |
| 2026-10-12 | 316.70 | 318.00 | 315.10 | 316.40 | 316.40 | 1,651,293 |
| 2026-10-09 | 311.90 | 317.20 | 311.40 | 315.40 | 315.40 | 2,349,651 |
| 2026-10-08 | 311.40 | 312.10 | 308.00 | 309.50 | 309.50 | 3,186,580 |
| 2026-10-07 | 313.20 | 317.70 | 311.50 | 312.40 | 312.40 | 3,148,456 |
| 2026-10-06 | 313.70 | 316.40 | 312.10 | 315.00 | 315.00 | 2,728,360 |
| 2026-10-05 | 313.30 | 315.20 | 309.30 | 312.60 | 312.60 | 2,918,123 |
| 2026-10-02 | 319.40 | 321.70 | 313.10 | 314.80 | 314.80 | 4,545,935 |
| 2026-10-01 | 321.70 | 323.60 | 317.80 | 318.40 | 318.40 | 3,171,317 |
| 2026-09-30 | 325.70 | 328.90 | 322.60 | 322.60 | 322.60 | 3,377,923 |
| 2026-09-29 | 327.00 | 329.30 | 324.10 | 324.10 | 324.10 | 3,366,581 |
| 2026-09-28 | 326.00 | 328.90 | 325.00 | 325.90 | 325.90 | 2,045,249 |
| 2026-09-25 | 323.60 | 327.10 | 321.70 | 325.20 | 325.20 | 2,934,305 |
| 2026-09-24 | 325.20 | 326.50 | 321.10 | 321.20 | 321.20 | 3,522,060 |
| 2026-09-23 | 334.70 | 335.60 | 325.80 | 327.30 | 327.30 | 3,054,526 |
| 2026-09-22 | 331.70 | 335.10 | 330.40 | 333.60 | 333.60 | 2,605,808 |
| 2026-09-21 | 334.60 | 335.90 | 327.40 | 331.10 | 331.10 | 3,164,017 |
| 2026-09-18 | 337.80 | 338.30 | 331.20 | 333.00 | 333.00 | 4,122,729 |
| 2026-09-17 | 335.40 | 338.40 | 333.70 | 337.80 | 337.80 | 2,851,385 |
| 2026-09-16 | 331.80 | 334.40 | 329.70 | 333.00 | 333.00 | 3,396,371 |
| 2026-09-15 | 335.40 | 335.40 | 327.30 | 330.20 | 330.20 | 4,389,392 |
| 2026-09-14 | 337.50 | 340.30 | 334.10 | 335.40 | 335.40 | 2,945,695 |
| 2026-09-11 | 340.20 | 341.30 | 337.80 | 340.50 | 340.50 | 2,273,886 |
| 2026-09-10 | 342.00 | 344.20 | 337.80 | 339.20 | 339.20 | 1,833,577 |
| 2026-09-09 | 344.50 | 346.50 | 340.60 | 341.00 | 341.00 | 2,577,428 |
| 2026-09-08 | 348.00 | 351.10 | 345.10 | 346.20 | 346.20 | 2,009,657 |
| 2026-09-07 | 348.00 | 350.90 | 347.90 | 349.00 | 349.00 | 1,696,175 |
| 2026-09-04 | 348.30 | 349.00 | 343.10 | 348.50 | 348.50 | 2,386,424 |
| 2026-09-03 | 338.70 | 349.60 | 334.20 | 348.30 | 348.30 | 4,476,309 |
| 2026-09-02 | 343.50 | 344.20 | 336.40 | 338.30 | 338.30 | 2,761,205 |
| 2026-09-01 | 347.60 | 349.90 | 343.90 | 345.00 | 345.00 | 2,896,302 |
| 2026-08-31 | 349.00 | 350.20 | 345.60 | 346.20 | 346.20 | 2,741,063 |
| 2026-08-28 | 349.40 | 354.40 | 347.90 | 348.40 | 348.40 | 2,880,452 |
| 2026-08-27 | 351.50 | 352.70 | 346.10 | 346.40 | 346.40 | 2,998,109 |
| 2026-08-26 | 350.20 | 353.60 | 348.80 | 351.30 | 351.30 | 2,576,504 |
| 2026-08-25 | 348.00 | 352.10 | 346.40 | 350.90 | 350.90 | 2,327,384 |
| 2026-08-24 | 342.20 | 348.10 | 341.20 | 347.00 | 347.00 | 1,933,367 |
| 2026-08-21 | 340.70 | 343.30 | 339.10 | 342.80 | 342.80 | 7,450,033 |
| 2026-08-20 | 338.20 | 341.40 | 336.80 | 340.00 | 340.00 | 2,616,442 |
| 2026-08-19 | 340.40 | 341.70 | 337.90 | 338.20 | 338.20 | 2,384,369 |
| 2026-08-18 | 341.40 | 345.70 | 339.10 | 340.20 | 340.20 | 2,186,666 |
| 2026-08-17 | 341.00 | 343.00 | 339.20 | 342.70 | 342.70 | 4,194,764 |
| 2026-08-14 | 341.00 | 341.40 | 337.10 | 340.20 | 340.20 | 2,592,295 |
| 2026-08-13 | 343.50 | 345.00 | 339.30 | 340.10 | 340.10 | 3,978,822 |
| 2026-08-12 | 351.00 | 351.20 | 343.20 | 343.20 | 343.20 | 2,815,207 |
| 2026-08-11 | 354.40 | 354.60 | 349.80 | 350.00 | 350.00 | 2,358,429 |
| 2026-08-10 | 355.50 | 357.00 | 353.00 | 354.60 | 354.60 | 1,930,255 |
| 2026-08-07 | 359.10 | 362.10 | 354.80 | 355.60 | 355.60 | 3,101,359 |
| 2026-08-06 | 367.40 | 368.50 | 361.50 | 362.00 | 362.00 | 2,103,120 |
| 2026-08-05 | 372.50 | 374.50 | 362.50 | 366.40 | 366.40 | 3,058,399 |
| 2026-08-04 | 371.00 | 372.10 | 364.80 | 371.50 | 371.50 | 2,557,951 |
| 2026-08-03 | 366.20 | 371.90 | 366.20 | 369.40 | 369.40 | 2,258,497 |
| 2026-07-31 | 366.00 | 370.10 | 363.00 | 364.30 | 364.30 | 2,337,003 |
| 2026-07-30 | 364.30 | 367.50 | 360.20 | 364.20 | 364.20 | 2,083,326 |
| 2026-07-29 | 364.00 | 367.20 | 362.40 | 364.10 | 364.10 | 3,105,746 |
| 2026-07-28 | 357.40 | 364.70 | 357.30 | 364.70 | 364.70 | 3,457,320 |
| 2026-07-27 | 356.50 | 361.70 | 355.50 | 355.50 | 355.50 | 3,395,398 |
Page 1 of 3 · 127 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 |
| 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.