AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	287.10	287.10	285.00	285.50	256.97	1,371,352
2024-05-24	286.00	287.00	283.40	286.40	257.78	1,609,181
2024-05-23	285.80	288.60	285.10	286.40	257.78	2,496,784
2024-05-22	285.00	286.80	283.50	285.30	256.79	2,273,581
2024-05-21	287.00	287.20	283.20	284.70	256.25	2,226,142
2024-05-20	284.80	287.40	284.00	287.40	258.68	1,946,738
2024-05-17	283.00	284.90	281.80	284.20	255.80	2,264,780
2024-05-16	287.60	288.50	283.60	283.90	255.53	2,483,410
2024-05-15	285.00	287.70	283.30	286.90	258.23	2,904,537
2024-05-14	283.00	284.60	282.40	284.00	255.62	2,204,068
2024-05-13	282.60	283.30	281.50	283.00	254.72	2,134,243
2024-05-10	280.30	284.60	278.30	282.60	254.36	3,290,108
2024-05-08	277.90	279.90	277.00	277.00	249.32	2,000,400
2024-05-07	275.90	277.70	272.00	277.70	249.95	2,901,931
2024-05-06	272.90	276.40	271.70	274.70	247.25	2,525,634
2024-05-03	275.00	275.30	269.20	271.50	244.36	5,955,017
2024-05-02	281.00	281.10	276.40	277.50	249.77	3,981,479
2024-04-30	285.00	285.90	283.00	283.40	255.08	1,746,439
2024-04-29	281.70	285.60	281.70	284.50	256.07	2,616,132
2024-04-26	279.30	282.40	278.30	281.30	253.19	2,883,612
2024-04-25	282.00	283.60	275.20	277.10	249.41	3,455,729
2024-04-24	283.40	284.70	280.80	282.70	254.45	3,563,861
2024-04-23	283.60	286.00	280.30	282.60	254.36	5,794,591
2024-04-22	281.40	283.00	278.80	282.60	254.36	3,666,219
2024-04-19	275.00	281.80	275.00	280.20	252.20	11,952,420
2024-04-18	293.90	295.40	285.90	292.30	263.09	4,049,958
2024-04-17	291.30	292.90	283.00	288.10	259.31	4,797,897
2024-04-16	284.60	284.60	280.60	282.50	254.27	4,054,978
2024-04-15	284.40	290.50	284.30	287.00	258.32	2,814,699
2024-04-12	285.70	288.60	283.10	284.40	255.98	3,340,538
2024-04-11	287.00	287.50	277.90	283.00	254.72	4,883,259
2024-04-10	292.90	293.50	287.00	291.40	262.28	2,563,998
2024-04-09	294.00	295.30	290.60	291.10	262.01	2,991,085
2024-04-08	293.60	295.70	292.60	293.70	264.35	2,699,464
2024-04-05	288.10	290.80	286.30	290.60	261.56	2,702,154
2024-04-04	288.40	291.40	287.80	290.50	261.47	2,346,966
2024-04-03	290.00	290.00	283.50	287.60	258.86	4,375,661
2024-04-02	291.00	295.40	288.80	292.40	263.18	4,711,601
2024-03-28	300.00	301.35	290.10	290.10	261.11	6,097,699
2024-03-27	318.30	321.10	317.05	317.95	269.97	4,056,827
2024-03-26	315.10	318.90	314.70	318.00	270.01	3,423,456
2024-03-25	315.05	316.85	312.80	314.85	267.34	2,584,962
2024-03-22	312.25	316.35	311.70	314.95	267.42	2,847,501
2024-03-21	309.00	312.25	308.60	312.25	265.13	3,749,917
2024-03-20	306.20	308.25	304.30	306.90	260.59	3,121,634
2024-03-19	305.70	307.10	302.90	306.20	259.99	4,363,161
2024-03-18	309.05	309.80	305.00	305.75	259.61	2,977,403
2024-03-15	304.85	311.30	304.80	307.85	261.40	5,926,881
2024-03-14	304.25	306.90	303.45	305.10	259.06	3,019,222
2024-03-13	302.50	304.65	300.75	304.25	258.34	2,609,873
2024-03-12	297.60	303.65	296.20	302.65	256.98	4,423,798
2024-03-11	296.85	298.45	295.10	296.35	251.63	2,056,873
2024-03-08	295.00	298.40	294.00	298.00	253.03	2,409,770
2024-03-07	293.00	296.80	292.35	294.60	250.15	1,987,322
2024-03-06	292.60	294.65	291.65	294.35	249.93	2,408,935
2024-03-05	290.50	294.15	290.20	293.00	248.79	3,225,755
2024-03-04	290.00	291.10	288.35	289.45	245.77	2,037,980
2024-03-01	288.50	295.60	288.45	289.95	246.20	4,529,340
2024-02-29	286.00	286.50	283.60	285.10	242.08	3,960,848
2024-02-28	281.35	286.30	281.35	285.70	242.59	2,416,571

← NewerPage 11 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.