AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	221.75	223.05	218.60	219.30	186.21	2,050,884
2023-09-06	219.90	223.15	219.45	222.40	188.84	2,154,840
2023-09-05	219.25	221.15	217.60	220.45	187.18	2,548,796
2023-09-04	221.00	221.30	219.35	219.35	186.25	1,801,716
2023-09-01	221.20	221.90	219.30	220.00	186.80	2,779,889
2023-08-31	220.90	223.15	220.65	221.20	187.82	3,394,429
2023-08-30	221.60	223.05	220.50	221.00	187.65	2,412,988
2023-08-29	222.40	224.00	220.65	221.40	187.99	2,828,272
2023-08-28	219.70	222.65	219.55	221.95	188.46	1,783,119
2023-08-25	217.20	219.75	216.50	217.80	184.93	1,753,726
2023-08-24	223.15	224.35	217.15	217.65	184.81	3,010,953
2023-08-23	223.55	224.10	222.20	222.55	188.97	2,046,233
2023-08-22	223.50	224.85	222.55	223.70	189.94	2,274,206
2023-08-21	223.80	225.80	222.35	222.70	189.09	1,994,411
2023-08-18	224.20	224.30	221.45	223.45	189.73	2,965,846
2023-08-17	225.40	225.65	224.20	224.65	190.75	2,375,711
2023-08-16	223.55	227.75	223.35	226.40	192.24	2,016,838
2023-08-15	226.60	226.65	223.35	224.60	190.71	2,133,095
2023-08-14	225.50	227.15	224.25	226.45	192.28	1,732,518
2023-08-11	227.10	227.25	224.85	226.35	192.19	1,749,081
2023-08-10	227.00	228.50	226.95	227.40	193.09	1,691,113
2023-08-09	228.90	230.00	226.55	226.65	192.45	2,602,614
2023-08-08	229.60	230.55	226.55	227.15	192.87	2,328,587
2023-08-07	228.75	230.35	227.70	230.25	195.51	2,380,965
2023-08-04	228.50	230.75	227.40	229.00	194.44	1,911,352
2023-08-03	229.10	230.00	227.20	227.55	193.21	2,787,729
2023-08-02	228.50	230.85	227.10	230.20	195.46	2,921,892
2023-08-01	231.60	232.25	228.90	230.55	195.76	2,196,266
2023-07-31	233.35	233.45	231.90	232.05	197.03	2,337,275
2023-07-28	231.15	233.85	230.05	233.35	198.14	2,120,118
2023-07-27	229.00	232.15	227.70	231.85	196.86	3,151,936
2023-07-26	228.35	228.95	226.35	228.65	194.15	1,885,524
2023-07-25	229.50	229.80	227.20	228.35	193.89	3,091,122
2023-07-24	225.05	228.70	223.60	228.50	194.02	3,572,505
2023-07-21	227.00	227.10	224.50	225.25	191.26	2,679,180
2023-07-20	224.00	228.90	221.05	227.20	192.92	4,646,558
2023-07-19	223.90	224.00	215.20	223.25	189.56	6,875,663
2023-07-18	221.00	223.95	220.65	223.60	189.86	3,351,223
2023-07-17	218.75	220.90	217.80	220.70	187.40	1,836,342
2023-07-14	221.65	222.00	218.55	219.35	186.25	2,480,729
2023-07-13	223.70	223.80	221.50	221.65	188.20	2,188,850
2023-07-12	222.00	223.60	220.65	223.45	189.73	2,121,801
2023-07-11	221.00	221.55	217.85	221.45	188.03	2,626,605
2023-07-10	216.75	218.95	215.35	218.60	185.61	1,962,933
2023-07-07	216.50	218.55	215.10	217.90	185.02	1,757,074
2023-07-06	217.85	218.60	215.20	216.20	183.58	2,497,962
2023-07-05	218.90	220.35	218.10	218.95	185.91	2,369,518
2023-07-04	224.00	224.75	219.55	220.15	186.93	2,972,767
2023-07-03	223.65	226.15	223.65	224.20	190.37	2,462,153
2023-06-30	220.00	224.25	219.90	223.00	189.35	3,775,482
2023-06-29	217.65	220.25	217.15	219.80	186.63	2,641,622
2023-06-28	215.15	218.70	215.05	217.65	184.81	3,084,677
2023-06-27	215.35	216.20	211.95	214.85	182.43	2,491,428
2023-06-26	212.80	215.25	210.10	213.90	181.62	2,632,570
2023-06-22	213.40	213.50	211.05	212.80	180.69	2,629,749
2023-06-21	214.00	215.90	212.70	214.80	182.39	2,492,604
2023-06-20	215.25	215.95	213.00	213.30	181.11	3,946,671
2023-06-19	218.00	218.25	216.25	216.25	183.62	3,303,877
2023-06-16	220.80	221.85	218.30	218.30	185.36	8,320,523
2023-06-15	219.00	220.90	218.30	220.15	186.93	3,700,084

← NewerPage 14 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.