AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	352.00	355.90	350.70	354.80	354.80	2,535,747
2026-07-23	348.20	354.20	346.00	352.00	352.00	3,022,851
2026-07-22	339.50	348.90	337.70	348.00	348.00	3,006,272
2026-07-21	339.80	342.10	336.40	339.50	339.50	2,723,736
2026-07-20	339.10	345.60	337.60	338.70	338.70	3,169,010
2026-07-17	345.50	350.60	334.40	339.10	339.10	4,632,987
2026-07-16	340.50	341.30	335.90	341.30	341.30	2,869,184
2026-07-15	338.00	342.00	335.00	338.50	338.50	2,419,574
2026-07-14	334.00	338.40	333.30	337.10	337.10	1,793,241
2026-07-13	334.60	337.10	332.50	335.30	335.30	1,632,333
2026-07-10	334.40	340.60	333.10	336.90	336.90	2,623,911
2026-07-09	336.80	336.90	330.90	334.40	334.40	2,269,355
2026-07-08	338.00	338.50	332.10	333.70	333.70	5,186,324
2026-07-07	341.00	345.00	340.20	340.20	340.20	3,162,695
2026-07-06	340.00	344.70	339.70	342.40	342.40	2,533,374
2026-07-03	337.10	339.60	335.20	337.70	337.70	2,111,412
2026-07-02	325.50	335.60	324.60	332.30	332.30	2,803,505
2026-07-01	330.00	330.70	325.70	327.50	327.50	2,219,492
2026-06-30	325.00	331.60	325.00	329.50	329.50	3,440,894
2026-06-29	325.40	326.70	320.80	323.50	323.50	2,223,718
2026-06-26	328.00	331.40	321.60	324.60	324.60	3,093,242
2026-06-25	319.90	332.00	319.10	329.10	329.10	3,404,518
2026-06-24	317.20	319.70	314.80	318.20	318.20	3,005,960
2026-06-23	316.50	318.60	315.30	317.50	317.50	3,239,734
2026-06-22	321.50	321.60	314.20	321.60	321.60	2,945,859
2026-06-18	319.20	321.60	315.90	321.60	321.60	4,677,255
2026-06-17	318.10	322.00	316.40	319.00	319.00	2,926,178
2026-06-16	320.80	322.70	317.00	319.40	319.40	2,610,441
2026-06-15	323.00	325.70	319.10	320.20	320.20	3,746,999
2026-06-12	316.10	321.50	314.30	315.10	315.10	3,917,588
2026-06-11	310.00	313.60	308.10	310.10	310.10	3,570,244
2026-06-10	319.10	323.00	305.30	307.00	307.00	5,813,974
2026-06-09	323.40	325.90	318.90	318.90	318.90	3,418,006
2026-06-08	317.40	323.90	315.60	323.60	323.60	2,435,145
2026-06-05	325.20	325.40	321.20	321.50	321.50	2,100,323
2026-06-04	327.40	332.40	324.10	325.80	325.80	1,869,654
2026-06-03	326.70	329.60	323.80	327.80	327.80	2,749,718
2026-06-02	319.10	328.60	319.10	327.20	327.20	3,358,826
2026-06-01	323.50	324.20	314.00	314.60	314.60	3,195,513
2026-05-29	324.00	327.50	321.90	325.50	325.50	7,788,139
2026-05-28	322.10	324.60	319.30	323.40	323.40	2,491,159
2026-05-27	320.90	328.80	320.50	325.20	325.20	3,241,357
2026-05-26	320.80	322.80	319.50	320.60	320.60	2,120,434
2026-05-25	318.30	323.60	318.30	322.00	322.00	2,517,715
2026-05-22	314.50	317.60	311.50	314.80	314.80	2,802,590
2026-05-21	313.50	315.20	310.00	313.10	313.10	3,030,937
2026-05-20	308.80	315.50	308.20	312.80	312.80	3,475,410
2026-05-19	312.20	315.30	307.90	310.20	310.20	2,779,935
2026-05-18	313.20	317.30	310.40	313.40	313.40	2,185,827
2026-05-15	322.00	322.40	313.90	317.20	317.20	2,823,003
2026-05-13	320.40	321.80	316.90	318.00	318.00	1,528,453
2026-05-12	320.90	322.20	318.30	319.00	319.00	2,333,975
2026-05-11	322.60	324.20	319.30	324.20	324.20	2,234,535
2026-05-08	325.60	325.60	322.00	323.80	323.80	4,280,905
2026-05-07	332.00	334.90	327.40	327.80	327.80	4,003,205
2026-05-06	321.70	332.60	321.00	330.60	330.60	4,316,217
2026-05-05	313.00	318.00	312.60	318.00	318.00	2,523,173
2026-05-04	320.60	322.30	312.10	312.70	312.70	2,817,824
2026-04-30	314.00	320.20	312.50	319.10	319.10	1,798,182
2026-04-29	319.80	322.40	317.50	318.20	318.20	2,550,974

← NewerPage 2 of 5 · 249 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.