AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	218.55	219.45	216.65	219.05	186.00	2,736,657
2023-06-13	215.90	218.00	215.05	218.00	185.10	4,226,083
2023-06-12	214.10	215.20	212.55	214.30	181.96	2,413,668
2023-06-09	214.00	214.50	212.30	213.00	180.86	2,110,335
2023-06-08	212.25	215.30	212.00	213.70	181.45	3,208,693
2023-06-07	210.30	212.80	209.25	212.30	180.26	3,842,905
2023-06-05	208.00	211.30	207.90	209.50	177.89	2,371,693
2023-06-02	204.30	208.35	204.30	207.85	176.49	3,408,423
2023-06-01	200.70	203.25	200.70	202.85	172.24	2,366,346
2023-05-31	200.90	202.15	198.90	200.25	170.03	7,426,237
2023-05-30	204.25	205.80	201.90	202.25	171.73	2,343,594
2023-05-29	205.00	206.45	203.15	204.25	173.43	1,527,255
2023-05-26	202.20	204.60	201.60	204.05	173.26	2,129,432
2023-05-25	201.60	202.70	198.60	201.05	170.71	4,059,870
2023-05-24	206.25	206.85	200.80	201.60	171.18	3,590,931
2023-05-23	208.50	209.30	207.45	207.85	176.49	1,716,720
2023-05-22	208.55	209.75	208.00	209.10	177.55	2,805,529
2023-05-19	207.45	209.20	206.85	208.30	176.87	4,015,274
2023-05-17	204.00	204.60	201.70	204.60	173.73	2,223,617
2023-05-16	206.70	207.15	204.35	204.95	174.02	2,920,079
2023-05-15	207.00	207.95	205.95	207.00	175.76	2,710,848
2023-05-12	206.60	207.20	204.80	206.60	175.42	2,754,593
2023-05-11	204.40	206.55	202.30	205.20	174.24	3,644,871
2023-05-10	206.75	207.50	202.20	204.40	173.56	3,305,440
2023-05-09	207.05	207.05	203.25	205.90	174.83	3,578,255
2023-05-08	205.00	208.00	204.15	207.35	176.06	3,402,081
2023-05-05	202.70	205.35	200.70	205.35	174.36	2,904,933
2023-05-04	202.00	204.25	200.30	201.80	171.35	4,394,469
2023-05-03	207.40	207.40	201.65	202.75	172.16	6,040,317
2023-05-02	212.00	212.15	207.75	208.10	176.70	3,557,527
2023-04-28	211.00	211.55	208.25	210.80	178.99	4,356,586
2023-04-27	211.70	212.05	207.95	208.95	177.42	5,225,211
2023-04-26	210.60	211.20	208.15	211.20	179.33	5,195,236
2023-04-25	215.95	215.95	211.20	211.55	179.63	4,526,179
2023-04-24	212.00	215.70	211.70	214.60	182.22	4,458,971
2023-04-21	211.70	214.75	210.55	211.10	179.25	5,207,024
2023-04-20	214.00	214.00	209.20	211.20	179.33	5,887,395
2023-04-19	212.45	212.65	208.40	209.10	177.55	3,995,964
2023-04-18	212.55	213.50	211.00	211.85	179.88	2,690,915
2023-04-17	211.35	213.05	211.05	212.25	180.22	3,809,414
2023-04-14	211.00	211.30	208.90	210.55	178.78	4,230,841
2023-04-13	209.60	210.70	207.50	209.90	178.23	5,683,775
2023-04-12	211.75	213.00	207.45	208.65	177.16	12,395,680
2023-04-11	194.94	196.18	193.38	194.36	165.03	4,907,323
2023-04-06	191.50	192.92	190.34	191.70	162.77	3,628,580
2023-04-05	201.40	201.45	188.96	190.24	161.53	9,418,057
2023-04-04	215.50	218.45	214.95	215.60	171.18	6,008,486
2023-04-03	213.95	215.25	212.00	213.30	169.35	4,497,117
2023-03-31	210.55	214.65	209.35	213.85	169.79	4,116,147
2023-03-30	206.40	211.20	205.95	210.55	167.17	4,125,290
2023-03-29	204.20	204.75	203.45	204.70	162.52	2,713,449
2023-03-28	202.45	203.45	202.15	202.75	160.98	2,435,897
2023-03-27	200.00	201.25	197.74	200.20	158.95	2,139,452
2023-03-24	200.70	200.70	196.32	197.14	156.52	3,100,820
2023-03-23	203.25	203.25	200.05	201.75	160.18	2,483,408
2023-03-22	203.65	205.00	202.50	203.90	161.89	2,072,538
2023-03-21	200.60	204.50	199.60	203.55	161.61	3,567,096
2023-03-20	194.88	199.90	190.58	197.82	157.06	3,516,125
2023-03-17	199.40	202.20	194.24	196.24	155.81	6,535,348
2023-03-16	199.20	200.20	193.76	198.64	157.71	4,509,440

← NewerPage 15 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.