AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	264.00	265.70	262.00	263.20	236.89	1,816,367
2024-08-20	265.00	265.50	263.20	264.20	237.79	2,391,546
2024-08-19	264.40	265.40	263.50	264.10	237.70	1,840,369
2024-08-16	264.00	266.10	261.90	264.40	237.97	1,995,657
2024-08-15	260.30	264.80	259.50	263.60	237.25	1,780,364
2024-08-14	258.20	260.30	258.20	259.40	233.47	1,286,300
2024-08-13	256.90	257.80	255.10	257.00	231.31	1,199,718
2024-08-12	257.40	258.30	255.10	255.70	230.14	1,332,604
2024-08-09	256.60	259.00	255.20	256.00	230.41	1,663,717
2024-08-08	252.20	256.60	250.50	256.40	230.77	2,191,837
2024-08-07	252.10	256.30	251.50	254.10	228.70	2,190,590
2024-08-06	254.30	255.50	248.00	250.20	225.19	3,104,037
2024-08-05	244.40	252.40	243.70	251.80	226.63	5,611,547
2024-08-02	264.00	264.10	257.70	259.50	233.56	4,113,298
2024-08-01	268.70	270.30	264.20	266.30	239.68	3,551,987
2024-07-31	275.00	276.70	272.70	273.30	245.99	2,482,106
2024-07-30	271.90	275.10	271.30	273.10	245.81	2,496,087
2024-07-29	273.30	274.90	270.20	271.10	244.00	1,639,639
2024-07-26	270.40	273.40	270.30	272.40	245.18	1,574,295
2024-07-25	268.00	270.40	266.30	270.40	243.37	2,078,694
2024-07-24	277.20	278.30	270.10	270.60	243.55	5,150,628
2024-07-23	286.50	288.80	278.40	281.10	253.01	3,387,608
2024-07-22	283.10	288.70	283.00	286.30	257.69	2,837,376
2024-07-19	287.20	289.80	281.20	281.40	253.28	2,992,961
2024-07-18	276.00	292.50	271.70	287.20	258.50	7,284,469
2024-07-17	270.80	272.30	264.40	271.20	244.09	4,628,296
2024-07-16	272.00	275.70	271.10	275.50	247.97	2,059,086
2024-07-15	274.10	274.20	272.00	273.20	245.90	2,009,251
2024-07-12	269.60	275.90	269.30	275.90	248.33	2,740,091
2024-07-11	268.00	269.60	266.40	269.60	242.65	2,396,118
2024-07-10	263.70	266.40	262.60	266.40	239.77	1,849,846
2024-07-09	266.30	266.50	262.60	263.20	236.89	1,863,898
2024-07-08	267.00	267.90	264.20	266.50	239.86	2,772,579
2024-07-05	269.00	272.10	265.80	266.40	239.77	1,786,401
2024-07-04	268.70	271.40	268.20	268.60	241.75	1,533,077
2024-07-03	267.50	268.90	264.50	267.20	240.49	3,038,087
2024-07-02	271.70	272.10	265.70	266.50	239.86	2,827,335
2024-07-01	273.80	275.30	272.10	273.40	246.08	2,015,109
2024-06-28	269.50	272.60	268.70	271.10	244.00	3,004,837
2024-06-27	268.20	269.60	266.60	267.10	240.40	2,097,349
2024-06-26	268.40	270.30	266.70	268.30	241.48	2,719,631
2024-06-25	270.00	270.50	267.70	267.70	240.94	1,991,965
2024-06-24	264.80	271.40	264.50	271.30	244.18	2,488,283
2024-06-20	265.30	269.50	265.30	267.90	241.12	4,118,337
2024-06-19	264.70	266.70	263.70	264.90	238.42	1,992,148
2024-06-18	266.50	268.20	263.10	265.10	238.60	2,798,872
2024-06-17	265.00	266.30	263.30	264.20	237.79	2,770,815
2024-06-14	269.20	269.60	262.10	263.60	237.25	4,486,521
2024-06-13	273.90	273.90	268.70	268.70	241.84	5,249,990
2024-06-12	272.00	275.60	271.80	274.10	246.71	2,855,099
2024-06-11	273.60	275.60	269.60	271.10	244.00	2,818,905
2024-06-10	273.10	273.80	270.70	272.40	245.18	3,462,313
2024-06-07	286.60	286.60	272.70	275.20	247.70	5,455,027
2024-06-05	281.20	286.80	280.60	285.90	257.33	3,006,324
2024-06-04	285.10	285.10	276.70	278.60	250.76	2,958,827
2024-06-03	284.90	289.20	284.10	285.20	256.70	3,030,906
2024-05-31	284.30	284.40	281.00	282.00	253.82	16,501,080
2024-05-30	282.00	284.30	281.20	283.60	255.26	1,795,962
2024-05-29	283.80	288.40	281.50	281.80	253.64	2,140,456
2024-05-28	286.20	287.20	282.80	284.50	256.07	2,217,942

← NewerPage 10 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
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.