AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	188.08	189.20	186.50	188.72	149.84	3,457,801
2022-12-19	190.20	191.00	189.12	190.00	150.85	2,603,496
2022-12-16	191.00	192.64	189.12	189.88	150.76	4,559,148
2022-12-15	194.74	195.22	190.90	191.28	151.87	3,922,973
2022-12-14	198.00	198.26	195.20	196.02	155.63	3,694,915
2022-12-13	193.70	199.12	193.70	197.90	157.13	5,215,621
2022-12-12	193.66	193.66	191.46	193.20	153.39	2,555,643
2022-12-09	192.00	194.50	192.00	194.50	154.43	2,929,538
2022-12-08	191.56	192.56	190.68	191.26	151.85	2,205,766
2022-12-07	192.46	192.66	190.26	191.48	152.03	2,497,563
2022-12-06	194.00	194.58	192.38	192.88	153.14	3,145,614
2022-12-05	193.00	194.48	191.90	193.82	153.89	2,299,817
2022-12-02	193.04	193.92	191.50	193.50	153.63	2,714,240
2022-12-01	193.50	194.10	191.18	193.04	153.27	2,922,453
2022-11-30	192.00	193.62	190.82	191.98	152.43	6,484,283
2022-11-29	191.60	192.38	190.50	190.68	151.39	2,797,744
2022-11-28	194.18	194.50	190.42	190.68	151.39	3,637,868
2022-11-25	192.84	195.36	192.10	195.26	155.03	2,922,198
2022-11-24	192.50	193.38	191.02	191.50	152.04	2,148,940
2022-11-23	193.70	193.76	192.08	192.50	152.84	2,246,200
2022-11-22	192.24	193.36	191.46	192.72	153.01	2,998,523
2022-11-21	191.60	193.14	191.16	192.16	152.57	1,596,753
2022-11-18	190.26	193.24	190.08	192.10	152.52	2,938,459
2022-11-17	189.38	191.14	186.30	188.80	149.90	3,031,589
2022-11-16	191.00	192.20	188.30	189.14	150.17	2,952,512
2022-11-15	192.84	193.12	188.78	191.08	151.71	3,617,577
2022-11-14	192.24	194.60	190.62	192.12	152.54	2,763,414
2022-11-11	194.90	195.40	189.84	192.24	152.63	4,819,628
2022-11-10	187.60	193.98	187.14	193.50	153.63	5,349,321
2022-11-09	187.16	189.76	187.16	188.54	149.69	2,476,663
2022-11-08	186.56	188.92	185.96	187.58	148.93	3,753,968
2022-11-07	184.64	187.96	183.68	186.56	148.12	2,905,312
2022-11-04	181.34	185.94	181.32	185.94	147.63	1,735,137
2022-11-03	181.90	182.64	179.48	181.06	143.76	3,097,417
2022-11-02	183.10	184.08	182.22	183.40	145.61	2,558,164
2022-11-01	182.00	184.72	181.84	182.46	144.87	3,122,611
2022-10-31	181.22	181.84	179.26	180.80	143.55	2,725,729
2022-10-28	178.08	181.64	176.40	181.00	143.71	3,173,917
2022-10-27	177.18	179.94	177.06	179.58	142.58	3,514,009
2022-10-26	176.30	177.62	174.42	177.62	141.02	4,161,114
2022-10-25	174.40	176.04	172.16	176.04	139.77	4,418,351
2022-10-24	172.64	174.02	170.48	173.70	137.91	2,555,920
2022-10-21	167.86	171.26	166.68	171.26	135.97	3,145,441
2022-10-20	167.16	171.36	165.54	168.80	134.02	8,240,973
2022-10-19	176.70	177.98	175.12	175.96	139.71	4,100,723
2022-10-18	172.92	177.42	171.14	176.14	139.85	5,823,437
2022-10-17	167.20	170.88	165.92	170.66	135.50	3,254,759
2022-10-14	169.00	170.20	166.34	167.20	132.75	3,402,326
2022-10-13	164.20	169.44	163.18	168.34	133.66	3,887,473
2022-10-12	163.68	164.90	161.82	163.98	130.19	2,966,262
2022-10-11	162.00	163.26	160.06	162.40	128.94	3,220,177
2022-10-10	161.60	164.80	161.12	162.76	129.23	2,023,543
2022-10-07	165.52	166.00	161.68	162.86	129.31	2,399,687
2022-10-06	165.30	167.26	164.74	165.60	131.48	2,979,875
2022-10-05	166.70	167.32	163.80	164.92	130.94	2,930,262
2022-10-04	162.00	166.64	161.04	166.44	132.15	4,075,761
2022-10-03	156.68	159.86	154.44	159.86	126.92	3,317,223
2022-09-30	156.58	158.30	154.58	158.08	125.51	4,291,336
2022-09-29	159.20	159.90	154.24	155.28	123.29	3,608,795
2022-09-28	157.50	159.36	154.60	159.18	126.38	4,057,235

← NewerPage 17 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.