AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	244.00	246.10	243.40	245.05	208.07	2,711,490
2023-11-30	242.20	244.65	241.90	243.25	206.54	7,279,245
2023-11-29	238.10	242.50	238.00	242.20	205.65	3,783,433
2023-11-28	238.90	239.40	236.80	238.50	202.51	2,347,382
2023-11-27	238.50	241.25	238.35	238.90	202.85	3,427,189
2023-11-24	238.00	239.25	237.80	238.65	202.64	2,144,394
2023-11-23	237.95	239.00	237.15	237.90	202.00	2,113,343
2023-11-22	234.85	238.45	234.35	236.95	201.19	4,173,319
2023-11-21	233.30	235.45	233.10	233.85	198.56	3,311,244
2023-11-20	232.70	234.80	232.00	234.10	198.77	2,886,670
2023-11-17	231.00	233.45	230.70	232.70	197.59	3,371,238
2023-11-16	233.00	233.50	230.00	230.95	196.10	4,335,266
2023-11-15	227.05	233.25	226.65	233.00	197.84	6,262,257
2023-11-14	223.15	227.05	222.05	227.05	192.79	4,372,413
2023-11-13	222.05	223.30	221.35	222.40	188.84	2,802,648
2023-11-10	220.35	221.60	218.40	221.60	188.16	2,672,726
2023-11-09	220.15	223.15	219.40	222.10	188.59	4,083,545
2023-11-08	218.40	221.30	217.45	220.00	186.80	2,169,600
2023-11-07	221.50	221.70	218.60	219.35	186.25	2,817,690
2023-11-06	225.95	226.70	221.70	223.00	189.35	2,540,660
2023-11-03	222.00	227.00	222.00	225.80	191.73	1,786,627
2023-11-02	218.95	223.05	218.60	221.85	188.37	3,771,511
2023-11-01	222.00	222.50	216.55	217.35	184.55	2,829,535
2023-10-31	219.30	222.95	219.30	220.90	187.57	2,449,583
2023-10-30	218.95	220.40	217.75	219.20	186.12	1,632,537
2023-10-27	219.00	221.90	217.35	218.85	185.83	2,232,691
2023-10-26	216.70	219.35	214.70	218.85	185.83	2,472,037
2023-10-25	216.70	220.10	216.35	218.40	185.44	2,336,904
2023-10-24	215.75	217.35	213.40	216.70	184.00	2,831,778
2023-10-23	219.60	220.35	215.80	217.10	184.34	3,974,141
2023-10-20	221.80	221.90	218.20	219.10	186.04	4,569,001
2023-10-19	228.80	229.00	222.15	222.85	189.22	5,794,965
2023-10-18	228.00	235.60	223.65	229.45	194.83	8,452,739
2023-10-17	226.05	227.75	224.25	226.15	192.02	3,618,379
2023-10-16	227.90	228.55	225.35	227.10	192.83	2,761,015
2023-10-13	229.85	230.55	227.10	227.35	193.04	2,528,728
2023-10-12	229.10	232.75	228.20	229.55	194.91	4,154,366
2023-10-11	226.85	228.85	225.50	227.80	193.43	2,891,551
2023-10-10	223.55	227.35	223.20	227.20	192.92	2,505,585
2023-10-09	224.85	224.85	221.35	221.95	188.46	1,810,698
2023-10-06	223.50	225.40	222.55	225.20	191.22	1,913,167
2023-10-05	222.90	224.45	222.30	222.85	189.22	2,846,858
2023-10-04	223.55	224.75	221.10	222.80	189.18	2,199,063
2023-10-03	225.00	226.75	223.95	224.55	190.67	2,098,800
2023-10-02	226.00	227.90	224.60	225.80	191.73	2,727,422
2023-09-29	228.05	229.60	225.10	225.60	191.56	4,588,841
2023-09-28	225.55	228.35	224.85	227.90	193.51	2,122,145
2023-09-27	225.45	226.95	223.30	225.45	191.43	2,375,067
2023-09-26	228.65	228.75	224.60	225.20	191.22	2,979,264
2023-09-25	228.95	230.20	227.20	228.65	194.15	1,727,772
2023-09-22	231.75	231.85	228.40	228.95	194.40	2,399,503
2023-09-21	231.50	233.80	230.55	232.35	197.29	2,843,956
2023-09-20	230.90	233.30	230.55	232.30	197.25	2,750,725
2023-09-19	230.35	232.65	229.55	230.70	195.89	2,292,551
2023-09-18	229.30	232.10	229.00	230.35	195.59	3,083,485
2023-09-15	226.80	229.95	226.55	228.25	193.81	4,976,263
2023-09-14	222.65	225.65	220.95	225.10	191.13	3,189,060
2023-09-13	222.50	224.05	219.50	221.65	188.20	2,524,353
2023-09-12	223.25	224.30	222.10	223.65	189.90	2,163,934
2023-09-11	220.50	224.00	220.50	223.25	189.56	3,524,380

← NewerPage 13 of 22 · 1,261 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.