AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	280.50	283.30	279.90	281.35	238.89	2,476,714
2024-02-26	280.80	282.60	279.50	280.50	238.17	2,253,278
2024-02-23	279.20	282.05	278.95	280.80	238.43	2,625,224
2024-02-22	278.05	280.15	277.15	278.30	236.30	3,004,067
2024-02-21	274.10	276.20	272.50	276.20	234.52	2,491,658
2024-02-20	270.25	274.35	270.05	274.00	232.65	2,521,462
2024-02-19	269.50	271.15	269.25	270.85	229.98	2,000,523
2024-02-16	270.55	271.40	268.90	270.00	229.26	3,118,134
2024-02-15	267.35	271.10	267.15	269.25	228.62	3,035,780
2024-02-14	263.95	266.55	263.70	265.85	225.73	2,396,912
2024-02-13	263.50	264.55	262.80	264.55	224.63	2,589,919
2024-02-12	262.00	263.30	261.45	263.20	223.48	2,011,150
2024-02-09	261.50	264.55	259.50	260.55	221.23	3,038,379
2024-02-08	259.60	262.10	259.55	260.90	221.53	2,273,808
2024-02-07	258.00	259.60	256.85	259.20	220.09	2,656,694
2024-02-06	255.10	258.00	253.90	257.80	218.90	4,037,306
2024-02-05	258.40	258.50	252.90	252.90	214.74	2,394,147
2024-02-02	256.00	258.25	255.35	257.35	218.52	3,079,512
2024-02-01	249.90	254.85	249.25	253.25	215.03	3,566,787
2024-01-31	249.00	251.20	248.85	249.90	212.19	4,663,224
2024-01-30	248.40	249.60	246.90	249.05	211.47	4,785,622
2024-01-29	253.65	253.75	247.10	247.15	209.86	5,904,982
2024-01-26	238.80	254.30	236.50	253.40	215.16	9,320,555
2024-01-25	249.75	250.95	247.20	250.95	213.08	3,656,843
2024-01-24	249.45	250.95	247.50	250.10	212.36	2,552,169
2024-01-23	247.05	248.40	244.70	247.05	209.77	3,024,903
2024-01-22	246.45	248.10	244.40	245.60	208.54	3,932,184
2024-01-19	248.00	249.10	244.90	245.40	208.37	2,669,349
2024-01-18	246.75	248.90	245.35	247.30	209.98	2,428,259
2024-01-17	245.30	247.30	244.45	246.65	209.43	2,472,581
2024-01-16	247.25	248.60	245.60	247.70	210.32	2,376,447
2024-01-15	251.10	252.65	243.70	248.25	210.79	3,976,917
2024-01-12	248.00	250.45	246.90	249.90	212.19	2,605,473
2024-01-11	250.00	251.55	246.05	247.05	209.77	2,759,434
2024-01-10	248.90	250.25	247.25	248.35	210.87	1,853,314
2024-01-09	251.00	251.10	246.15	248.15	210.70	2,479,703
2024-01-08	248.20	250.80	247.60	250.00	212.28	3,640,623
2024-01-05	248.95	250.45	247.65	247.65	210.28	1,777,789
2024-01-04	254.90	255.00	248.05	250.15	212.40	5,208,497
2024-01-03	260.25	260.50	253.80	255.45	216.90	3,598,078
2024-01-02	261.95	264.85	259.70	260.25	220.98	3,149,576
2023-12-29	261.50	262.40	260.95	261.70	222.21	1,950,418
2023-12-28	262.00	262.45	260.75	261.55	222.08	1,740,901
2023-12-27	260.20	262.80	260.00	261.90	222.38	2,151,781
2023-12-22	259.30	261.15	259.10	259.75	220.55	1,608,410
2023-12-21	260.80	261.00	258.40	259.65	220.47	2,007,782
2023-12-20	260.15	262.10	258.70	261.45	222.00	2,920,512
2023-12-19	259.55	260.90	259.00	259.70	220.51	2,368,684
2023-12-18	260.65	261.90	259.35	259.55	220.38	3,268,706
2023-12-15	259.00	262.35	258.95	261.00	221.62	5,298,272
2023-12-14	255.30	258.15	255.15	258.15	219.20	4,198,227
2023-12-13	255.15	256.35	253.00	253.00	214.82	4,930,559
2023-12-12	255.00	256.10	254.25	255.15	216.65	3,072,161
2023-12-11	252.90	255.00	251.60	254.90	216.44	2,836,514
2023-12-08	249.95	253.95	249.60	252.70	214.57	2,640,583
2023-12-07	252.00	253.80	249.80	250.10	212.36	3,224,667
2023-12-06	248.30	253.30	247.30	252.00	213.97	3,273,476
2023-12-05	244.80	250.25	244.75	250.10	212.36	3,799,239
2023-12-04	245.05	246.55	244.20	244.55	207.65	2,169,184
2023-12-01	244.00	246.10	243.40	245.05	208.07	2,711,490

← NewerPage 12 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.