AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	160.38	161.18	158.10	158.56	125.89	2,855,820
2022-09-26	158.08	160.40	157.18	158.64	125.95	3,243,420
2022-09-23	162.90	163.00	158.30	158.56	125.89	3,228,059
2022-09-22	164.28	165.00	162.30	162.30	128.86	3,023,483
2022-09-21	164.66	167.02	162.78	166.06	131.85	2,825,022
2022-09-20	168.20	169.86	164.66	164.66	130.73	2,281,291
2022-09-19	165.82	168.44	164.32	167.40	132.91	2,109,945
2022-09-16	168.30	168.64	165.06	165.82	131.66	4,760,297
2022-09-15	167.60	173.30	167.60	170.68	135.51	3,595,849
2022-09-14	169.98	170.30	166.58	167.60	133.07	3,528,316
2022-09-13	173.36	173.58	170.66	171.20	135.93	3,951,632
2022-09-12	170.00	173.32	169.98	172.78	137.18	1,967,360
2022-09-09	166.88	170.52	166.70	169.16	134.31	2,144,338
2022-09-08	166.58	168.64	164.46	166.88	132.50	2,017,231
2022-09-07	163.50	166.78	163.50	166.36	132.08	2,654,465
2022-09-06	165.52	167.48	163.86	165.50	131.40	2,830,267
2022-09-05	165.00	166.38	163.76	165.60	131.48	2,875,486
2022-09-02	165.40	169.92	164.40	169.54	134.61	2,087,983
2022-09-01	167.94	168.20	164.04	164.04	130.24	2,827,887
2022-08-31	172.46	172.84	168.74	169.28	134.40	3,605,359
2022-08-30	171.04	174.82	170.88	171.62	136.26	1,947,241
2022-08-29	170.14	171.24	167.20	170.60	135.45	2,175,423
2022-08-26	174.22	174.78	170.96	171.30	136.01	2,608,541
2022-08-25	174.94	175.56	172.74	173.32	137.61	2,910,290
2022-08-24	173.32	174.06	171.32	173.56	137.80	2,738,291
2022-08-23	173.00	175.80	172.72	174.20	138.31	2,329,003
2022-08-22	178.00	178.16	173.14	173.14	137.47	3,598,838
2022-08-19	181.10	181.68	178.64	178.66	141.85	3,344,854
2022-08-18	181.00	183.48	180.84	182.08	144.57	2,285,104
2022-08-17	184.32	184.78	180.62	181.36	143.99	2,771,081
2022-08-16	182.00	184.76	181.60	184.20	146.25	2,244,257
2022-08-15	182.44	182.92	180.54	181.28	143.93	1,884,992
2022-08-12	183.20	184.34	182.12	182.44	144.85	1,783,919
2022-08-11	184.90	185.30	181.62	182.64	145.01	2,290,565
2022-08-10	178.66	184.26	178.42	184.26	146.30	3,137,184
2022-08-09	181.50	181.50	178.24	179.62	142.61	1,782,981
2022-08-08	181.98	183.06	180.96	181.78	144.33	1,941,286
2022-08-05	182.52	182.68	179.44	180.14	143.02	2,103,278
2022-08-04	181.42	183.58	181.02	182.48	144.88	3,029,251
2022-08-03	177.82	181.16	176.34	180.66	143.44	2,744,456
2022-08-02	179.50	180.82	176.82	178.48	141.71	2,669,044
2022-08-01	181.96	182.48	178.60	180.56	143.36	2,648,584
2022-07-29	180.00	181.94	179.56	181.56	144.15	3,033,202
2022-07-28	174.00	179.58	174.00	179.28	142.34	4,262,011
2022-07-27	176.40	177.38	175.40	175.40	139.26	2,371,865
2022-07-26	176.88	177.46	173.66	174.56	138.59	2,505,373
2022-07-25	176.40	177.46	174.44	176.72	140.31	1,995,874
2022-07-22	177.16	178.22	175.10	176.94	140.48	2,753,695
2022-07-21	175.18	177.86	173.06	177.16	140.66	4,678,681
2022-07-20	177.10	177.40	172.94	175.14	139.05	5,056,179
2022-07-19	173.14	175.90	166.20	175.28	139.17	8,642,579
2022-07-18	166.76	169.54	166.30	169.48	134.56	3,852,319
2022-07-15	163.98	166.52	163.00	165.66	131.53	4,123,916
2022-07-14	163.64	165.46	161.22	163.68	129.96	3,252,140
2022-07-13	168.40	168.40	163.68	165.00	131.00	3,246,171
2022-07-12	162.04	168.82	161.82	168.82	134.04	3,659,942
2022-07-11	166.06	166.06	162.18	163.38	129.72	4,031,099
2022-07-08	166.00	169.66	165.12	169.26	134.39	3,056,558
2022-07-07	160.50	165.94	159.32	165.86	131.69	3,798,880
2022-07-06	156.90	159.36	156.10	158.70	126.00	3,423,894

← NewerPage 18 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.