AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	172.12	174.10	169.36	169.50	124.30	6,006,252
2022-04-04	174.74	175.24	170.46	173.22	127.03	4,986,363
2022-04-01	177.00	177.10	174.14	174.74	128.15	4,037,851
2022-03-31	180.88	181.80	175.60	176.60	129.51	4,566,663
2022-03-30	186.10	186.70	179.56	179.68	131.77	5,080,312
2022-03-29	183.00	188.20	181.26	186.10	136.48	4,882,045
2022-03-28	178.68	182.40	178.34	179.80	131.86	2,764,457
2022-03-25	181.68	182.20	176.92	177.24	129.98	3,534,430
2022-03-24	182.02	183.64	180.22	181.68	133.24	3,551,413
2022-03-23	184.06	185.08	179.96	181.76	133.29	2,658,732
2022-03-22	184.12	184.70	183.00	183.50	134.57	3,709,061
2022-03-21	183.56	185.20	182.38	183.64	134.67	3,651,720
2022-03-18	185.00	185.32	181.40	183.38	134.48	5,394,451
2022-03-17	186.08	186.18	182.60	184.28	135.14	4,865,159
2022-03-16	181.44	185.00	177.70	184.26	135.13	6,720,323
2022-03-15	173.44	175.46	169.56	173.96	127.57	5,009,698
2022-03-14	175.92	179.34	174.72	175.68	128.84	5,404,308
2022-03-11	169.02	174.82	169.02	172.62	126.59	5,658,865
2022-03-10	173.00	173.60	167.40	169.02	123.95	5,811,490
2022-03-09	170.92	172.50	168.02	171.92	126.08	6,344,730
2022-03-08	157.88	168.40	157.04	164.42	120.58	7,508,703
2022-03-07	155.98	166.48	152.60	161.40	118.36	12,119,990
2022-03-04	169.40	169.40	162.50	164.18	120.40	7,394,428
2022-03-03	174.72	177.14	171.52	171.82	126.01	4,465,416
2022-03-02	173.26	176.94	169.20	176.02	129.09	7,159,918
2022-03-01	181.32	185.18	175.64	175.64	128.81	6,016,235
2022-02-28	185.00	186.62	178.60	183.78	134.78	7,516,322
2022-02-25	187.00	189.90	182.78	189.34	138.85	5,635,491
2022-02-24	185.14	190.14	183.50	185.18	135.80	8,160,923
2022-02-23	199.92	202.75	194.82	195.34	143.25	4,362,225
2022-02-22	194.36	201.45	193.16	199.70	146.45	4,215,136
2022-02-21	205.70	206.75	197.70	199.94	146.63	4,252,300
2022-02-18	209.00	209.45	204.65	205.45	150.67	4,301,859
2022-02-17	214.90	216.30	209.00	209.35	153.53	3,875,491
2022-02-16	215.30	218.65	213.90	214.65	157.41	3,221,551
2022-02-15	210.60	214.65	210.25	213.75	156.75	2,913,698
2022-02-14	211.00	212.15	205.65	210.90	154.66	6,552,709
2022-02-11	214.55	217.70	213.60	216.85	159.03	3,096,530
2022-02-10	214.55	217.25	213.95	216.85	159.03	3,098,527
2022-02-09	210.00	214.65	209.60	214.00	156.94	3,165,453
2022-02-08	206.95	209.35	206.20	208.60	152.98	2,985,586
2022-02-07	206.10	207.35	204.15	207.20	151.95	2,231,794
2022-02-04	209.75	210.25	204.10	204.65	150.08	3,741,069
2022-02-03	212.00	212.00	207.00	208.70	153.05	3,055,688
2022-02-02	214.00	214.50	212.05	212.60	155.91	3,348,033
2022-02-01	210.70	212.40	208.85	211.20	154.88	3,487,135
2022-01-31	210.00	210.00	206.60	208.25	152.72	4,384,573
2022-01-28	211.75	211.80	204.70	206.90	151.73	9,227,899
2022-01-27	210.70	218.45	209.55	214.50	157.30	4,687,916
2022-01-26	209.05	216.45	208.60	214.10	157.01	4,514,276
2022-01-25	209.20	210.60	205.85	207.50	152.17	5,549,078
2022-01-24	213.50	214.95	204.90	206.70	151.58	5,653,828
2022-01-21	215.00	215.35	212.65	215.10	157.74	3,548,585
2022-01-20	219.40	219.95	215.10	216.55	158.81	4,203,248
2022-01-19	215.00	221.70	214.45	218.20	160.02	4,708,519
2022-01-18	219.25	219.45	214.90	216.30	158.62	3,747,411
2022-01-17	221.10	222.40	219.85	220.25	161.52	2,455,972
2022-01-14	220.40	223.85	219.05	221.10	162.15	3,448,121
2022-01-13	219.60	222.90	218.95	222.80	163.39	3,666,746
2022-01-12	220.00	220.45	217.15	219.70	161.12	3,377,307

← NewerPage 20 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.