AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	161.64	162.26	155.00	155.00	123.06	3,752,280
2022-07-04	160.34	161.90	159.26	160.66	127.56	1,463,854
2022-07-01	157.64	162.54	156.50	159.72	126.81	2,589,756
2022-06-30	162.00	162.86	156.70	158.38	125.75	4,814,937
2022-06-29	162.22	165.40	161.84	164.32	130.46	2,960,521
2022-06-28	166.34	168.40	164.26	164.26	130.42	3,003,108
2022-06-27	160.50	166.12	160.28	165.24	131.19	4,372,061
2022-06-23	164.00	164.30	157.04	157.28	124.87	3,252,647
2022-06-22	166.00	166.00	161.06	163.88	130.11	4,314,085
2022-06-21	167.00	169.78	166.40	167.52	133.00	2,804,122
2022-06-20	166.00	166.18	163.28	165.76	131.61	2,472,811
2022-06-17	165.00	168.50	164.10	165.42	131.34	5,318,066
2022-06-16	169.30	169.92	164.24	164.52	130.62	3,560,143
2022-06-15	168.42	170.92	166.50	169.36	134.47	3,520,416
2022-06-14	166.88	167.26	164.30	164.54	130.64	2,914,836
2022-06-13	169.64	169.82	164.60	165.18	131.15	4,522,086
2022-06-10	175.00	175.42	170.90	171.06	135.82	3,173,882
2022-06-09	177.08	177.92	175.02	175.54	139.37	2,910,510
2022-06-08	179.22	179.98	176.60	177.66	141.06	2,533,360
2022-06-07	180.00	181.30	176.16	177.94	141.28	3,079,229
2022-06-03	180.00	180.40	177.62	179.00	142.12	3,470,986
2022-06-02	176.36	178.96	175.88	178.54	141.75	3,205,437
2022-06-01	173.58	176.96	173.58	175.66	139.47	4,503,302
2022-05-31	172.70	173.36	171.06	171.06	135.82	14,611,950
2022-05-30	174.24	174.98	172.50	172.86	137.24	2,450,581
2022-05-27	170.00	173.64	169.26	173.46	137.72	4,670,450
2022-05-25	167.44	168.20	165.04	166.50	132.20	1,930,593
2022-05-24	164.56	167.16	164.00	165.52	131.42	3,733,100
2022-05-23	165.88	166.42	162.98	165.28	131.23	3,340,393
2022-05-20	168.54	168.66	163.10	163.10	129.50	5,025,072
2022-05-19	166.00	167.32	164.46	166.54	132.23	4,152,846
2022-05-18	167.00	170.40	166.44	166.54	132.23	4,742,053
2022-05-17	165.34	168.50	163.58	166.80	132.43	4,077,582
2022-05-16	163.36	163.58	161.24	162.00	128.62	3,309,414
2022-05-13	160.10	163.92	160.06	162.88	129.32	3,906,576
2022-05-12	156.32	159.18	154.88	158.40	125.76	4,408,419
2022-05-11	155.40	158.64	154.90	158.20	125.61	4,650,027
2022-05-10	155.60	158.58	153.90	154.66	122.79	4,248,773
2022-05-09	156.52	157.22	152.42	153.06	121.52	3,829,266
2022-05-06	155.50	158.36	154.18	157.62	125.14	5,223,507
2022-05-05	160.20	160.42	155.02	155.58	123.52	3,438,132
2022-05-04	158.64	159.34	156.74	157.52	125.07	2,927,591
2022-05-03	158.28	159.68	157.32	158.24	125.64	3,277,344
2022-05-02	157.80	158.50	148.24	157.42	124.99	3,686,293
2022-04-29	159.10	159.66	157.64	158.44	125.80	3,797,407
2022-04-28	159.24	159.88	155.54	157.44	125.00	3,665,633
2022-04-27	157.00	159.58	153.66	157.68	125.19	5,442,135
2022-04-26	161.50	161.50	156.52	156.52	124.27	5,435,066
2022-04-25	162.64	165.66	158.92	158.92	126.18	6,260,992
2022-04-22	167.50	167.96	162.54	163.00	129.42	8,655,759
2022-04-21	161.00	167.10	160.60	164.18	130.35	6,234,849
2022-04-20	157.80	161.28	156.44	160.70	127.59	4,516,648
2022-04-19	153.00	158.30	151.66	157.80	125.29	5,581,495
2022-04-14	154.16	154.38	152.14	152.52	121.10	2,502,497
2022-04-13	155.72	155.84	153.24	153.82	122.13	4,918,301
2022-04-12	153.90	156.74	152.78	155.70	123.62	4,652,522
2022-04-11	158.82	159.00	155.26	155.28	123.29	4,733,565
2022-04-08	155.40	159.88	152.40	159.04	126.27	7,344,308
2022-04-07	156.20	159.28	155.52	155.78	123.68	8,055,961
2022-04-06	171.08	172.86	169.26	170.30	124.89	11,072,250

← NewerPage 19 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.