AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	199.20	200.20	193.76	198.64	157.71	4,509,440
2023-03-15	206.10	206.15	195.66	195.66	155.35	7,400,655
2023-03-14	202.15	207.95	201.25	206.60	164.03	3,810,414
2023-03-13	210.00	210.30	201.10	202.20	160.54	5,266,795
2023-03-10	212.00	213.20	208.45	210.05	166.77	3,590,728
2023-03-09	216.20	217.30	214.00	215.40	171.02	2,780,186
2023-03-08	216.75	218.25	216.10	216.15	171.62	3,413,736
2023-03-07	219.25	219.75	216.95	217.15	172.41	3,043,692
2023-03-06	218.00	219.35	217.35	219.00	173.88	3,225,084
2023-03-03	213.30	218.00	213.30	217.80	172.93	3,340,018
2023-03-02	210.75	213.15	209.80	212.95	169.07	3,022,835
2023-03-01	210.50	213.20	209.90	210.65	167.25	3,865,891
2023-02-28	206.00	209.80	205.75	209.80	166.57	6,265,320
2023-02-27	205.50	207.90	205.40	206.65	164.07	1,912,525
2023-02-24	208.50	209.30	204.40	205.20	162.92	2,170,489
2023-02-23	206.50	208.75	206.50	207.65	164.87	2,029,044
2023-02-22	205.40	206.75	203.40	206.40	163.87	2,549,809
2023-02-21	207.15	208.60	205.45	205.45	163.12	2,637,022
2023-02-20	210.00	210.40	207.05	207.45	164.71	2,096,936
2023-02-17	207.00	210.30	206.20	209.35	166.22	2,889,082
2023-02-16	208.85	210.55	207.00	208.60	165.62	2,950,851
2023-02-15	204.45	208.60	203.20	208.30	165.38	2,765,758
2023-02-14	206.30	207.40	205.00	205.35	163.04	2,219,474
2023-02-13	204.40	206.40	204.35	205.80	163.40	1,514,802
2023-02-10	206.40	207.05	202.75	203.50	161.57	2,267,565
2023-02-09	206.70	208.85	205.55	207.05	164.39	2,659,410
2023-02-08	206.25	207.15	204.90	205.70	163.32	4,143,368
2023-02-07	207.05	208.80	206.70	207.60	164.83	3,109,269
2023-02-06	210.60	210.60	206.65	206.85	164.23	3,409,038
2023-02-03	209.90	210.80	208.20	210.70	167.29	4,242,014
2023-02-02	209.00	213.85	209.00	213.80	169.75	4,447,848
2023-02-01	207.35	209.10	207.00	208.00	165.14	3,304,795
2023-01-31	206.00	207.10	204.85	206.85	164.23	3,761,316
2023-01-30	205.55	207.20	204.75	206.10	163.64	2,844,062
2023-01-27	203.50	207.50	203.35	205.55	163.20	3,287,621
2023-01-26	200.35	203.20	196.10	202.30	160.62	7,710,520
2023-01-25	207.00	209.70	205.30	206.25	163.76	4,689,190
2023-01-24	204.60	206.75	203.50	206.15	163.68	3,530,175
2023-01-23	202.75	204.75	202.35	204.30	162.21	2,957,354
2023-01-20	199.50	202.05	199.40	202.05	160.42	3,522,345
2023-01-19	200.25	201.95	198.42	198.42	157.54	5,905,327
2023-01-18	201.90	204.90	201.60	203.95	161.93	3,951,926
2023-01-17	201.35	202.10	199.56	201.10	159.67	5,331,127
2023-01-16	200.50	201.90	199.42	201.05	159.63	3,078,406
2023-01-13	201.05	201.40	199.00	199.76	158.60	2,915,702
2023-01-12	199.14	202.05	198.50	201.05	159.63	3,189,950
2023-01-11	195.50	199.14	195.42	198.88	157.90	3,657,640
2023-01-10	197.50	197.52	193.34	195.08	154.89	2,555,862
2023-01-09	195.16	200.85	195.00	197.38	156.71	4,424,953
2023-01-05	193.36	193.36	190.78	193.00	153.24	1,395,938
2023-01-04	191.28	193.84	190.76	192.50	152.84	2,336,073
2023-01-03	191.88	194.82	191.50	193.24	153.43	1,876,402
2023-01-02	189.38	191.88	189.14	191.88	152.35	1,330,973
2022-12-30	189.74	190.38	188.30	188.48	149.65	2,297,679
2022-12-29	188.78	190.08	187.74	190.06	150.90	1,533,024
2022-12-28	191.28	191.50	188.78	189.36	150.35	1,336,930
2022-12-27	190.68	191.92	190.50	190.92	151.58	959,778
2022-12-23	188.50	190.28	188.20	189.50	150.46	990,662
2022-12-22	191.28	192.10	188.22	188.50	149.66	1,824,945
2022-12-21	189.00	191.02	188.18	191.00	151.65	2,110,109

← NewerPage 16 of 21 · 1,258 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.