AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	214.35	218.85	213.00	218.85	160.50	4,732,787
2022-01-10	219.00	220.80	212.70	213.55	156.61	4,452,940
2022-01-07	216.25	219.10	216.25	218.15	159.98	3,829,247
2022-01-05	216.55	218.50	216.15	218.50	160.24	2,415,201
2022-01-04	214.50	220.75	214.20	220.00	161.34	5,021,640
2022-01-03	209.65	214.55	209.40	213.35	156.46	3,226,339
2021-12-30	209.75	210.25	208.80	209.65	153.75	1,854,840
2021-12-29	209.25	209.90	208.60	209.75	153.82	1,473,917
2021-12-28	208.95	210.20	208.90	209.55	153.67	1,949,638
2021-12-27	207.45	209.50	206.80	208.80	153.12	2,136,498
2021-12-23	204.00	207.80	203.95	207.80	152.39	3,178,446
2021-12-22	201.30	202.90	199.72	202.90	148.80	2,187,714
2021-12-21	198.00	200.60	197.80	200.60	147.11	3,739,994
2021-12-20	197.60	197.60	193.90	196.20	143.88	4,390,111
2021-12-17	198.64	199.40	196.94	198.20	145.35	5,209,080
2021-12-16	200.00	201.65	199.06	199.20	146.08	4,077,571
2021-12-15	197.40	198.76	196.80	197.00	144.47	4,591,118
2021-12-14	200.05	200.65	196.56	196.92	144.41	4,647,319
2021-12-13	201.00	202.60	198.84	199.34	146.19	3,395,555
2021-12-10	202.00	203.00	199.68	200.10	146.74	4,191,236
2021-12-09	203.35	204.10	201.80	203.15	148.98	3,151,269
2021-12-08	205.00	206.20	201.90	203.00	148.87	3,439,857
2021-12-07	202.60	205.55	202.10	204.70	150.12	3,511,627
2021-12-06	198.70	201.60	197.28	200.80	147.26	3,345,278
2021-12-03	201.70	202.25	197.12	197.18	144.60	2,824,520
2021-12-02	200.80	200.90	198.46	199.96	146.64	3,913,624
2021-12-01	197.96	203.25	196.48	202.60	148.58	4,054,799
2021-11-30	194.40	198.24	192.04	195.42	143.31	9,059,976
2021-11-29	199.92	200.90	197.32	198.32	145.44	4,113,466
2021-11-26	201.00	201.65	197.48	198.74	145.75	6,577,703
2021-11-25	206.60	208.65	205.75	207.55	152.21	1,894,724
2021-11-24	207.80	209.55	204.50	206.00	151.07	2,618,641
2021-11-23	209.05	210.20	206.75	207.80	152.39	2,661,084
2021-11-22	210.00	211.60	209.50	210.70	154.52	2,464,217
2021-11-19	212.00	214.85	207.85	209.55	153.67	3,327,351
2021-11-18	213.50	214.00	211.25	211.80	155.32	2,005,581
2021-11-17	211.95	213.70	210.60	213.70	156.72	2,447,468
2021-11-16	208.00	212.95	207.55	212.35	155.73	2,531,303
2021-11-15	207.50	208.45	207.15	207.90	152.46	1,368,791
2021-11-12	206.40	208.50	206.20	207.55	152.21	2,221,510
2021-11-11	205.50	207.65	205.20	206.40	151.36	2,984,505
2021-11-10	204.90	206.30	203.70	206.05	151.11	2,537,137
2021-11-09	204.90	206.80	204.60	205.05	150.37	2,520,949
2021-11-08	205.75	207.00	204.55	205.60	150.78	2,145,700
2021-11-05	204.55	206.20	204.05	205.80	150.92	1,328,713
2021-11-04	205.35	207.40	204.15	204.55	150.01	2,760,818
2021-11-03	201.70	204.05	200.55	204.05	149.64	3,084,705
2021-11-02	199.80	201.90	198.92	201.70	147.92	2,027,988
2021-11-01	200.50	201.50	199.70	200.10	146.74	1,942,139
2021-10-29	200.65	202.00	198.36	199.92	146.61	3,344,310
2021-10-28	198.16	201.45	197.04	201.45	147.73	3,194,064
2021-10-27	198.58	199.20	197.30	198.40	145.50	3,115,088
2021-10-26	199.70	201.00	198.10	198.94	145.89	3,058,432
2021-10-25	202.70	203.25	197.76	198.70	145.72	4,226,634
2021-10-22	202.00	204.45	200.25	202.60	148.58	4,472,585
2021-10-21	201.15	202.85	196.24	200.45	147.00	6,284,292
2021-10-20	200.25	201.50	197.80	201.15	147.51	4,439,362

← NewerPage 21 of 21 · 1,257 trading days

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.