AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	319.50	323.90	316.80	320.50	320.50	3,390,795
2026-04-27	322.00	324.90	318.60	319.50	319.50	2,785,685
2026-04-24	325.00	325.90	318.20	322.10	322.10	4,315,810
2026-04-23	315.00	318.90	314.30	317.20	317.20	1,932,007
2026-04-22	322.00	322.50	317.50	317.90	317.90	2,305,367
2026-04-21	324.00	326.50	319.60	320.10	320.10	2,188,443
2026-04-20	324.30	324.30	321.50	322.80	322.80	2,469,342
2026-04-17	316.10	328.70	315.30	328.30	328.30	6,134,298
2026-04-16	318.60	319.10	314.20	316.10	316.10	3,744,574
2026-04-15	322.60	324.30	318.60	318.60	318.60	3,709,452
2026-04-14	323.90	325.50	320.90	322.80	322.80	3,379,133
2026-04-13	320.20	323.00	318.50	320.60	320.60	3,250,256
2026-04-10	322.40	327.90	320.70	326.30	326.30	4,592,402
2026-04-09	316.50	322.40	314.80	322.40	322.40	5,879,773
2026-04-08	327.00	332.60	324.90	332.60	319.60	6,312,399
2026-04-07	312.90	315.40	306.60	308.80	296.73	4,592,855
2026-04-02	307.00	311.50	306.20	308.60	296.54	2,057,436
2026-04-01	314.00	315.60	309.90	314.70	302.40	4,903,375
2026-03-31	300.90	306.90	299.10	305.50	293.56	4,035,113
2026-03-30	297.60	302.10	296.30	300.20	288.47	2,900,201
2026-03-27	300.40	301.90	296.30	300.10	288.37	1,773,698
2026-03-26	302.00	303.70	299.00	300.40	288.66	2,710,279
2026-03-25	303.40	306.40	301.50	303.80	291.93	4,009,793
2026-03-24	298.00	299.80	292.50	299.80	288.08	3,064,158
2026-03-23	277.40	300.90	276.50	297.30	285.68	5,893,561
2026-03-20	297.00	298.00	287.10	288.10	276.84	6,859,217
2026-03-19	306.00	306.70	294.20	294.80	283.28	5,212,695
2026-03-18	317.90	320.30	308.10	312.40	300.19	5,257,382
2026-03-17	320.90	324.70	319.60	319.60	307.11	2,888,317
2026-03-16	324.50	325.00	320.10	320.30	307.78	3,530,144
2026-03-13	330.00	332.40	324.00	324.00	311.34	2,573,030
2026-03-12	330.90	334.70	328.30	334.10	321.04	3,001,594
2026-03-11	332.50	333.40	327.70	331.70	318.74	2,182,771
2026-03-10	329.90	335.50	329.20	333.70	320.66	3,182,797
2026-03-09	318.40	324.50	316.20	321.20	308.65	3,787,882
2026-03-06	335.50	337.40	326.00	329.20	316.33	2,317,529
2026-03-05	339.00	343.00	335.50	335.50	322.39	2,703,770
2026-03-04	335.50	343.50	334.30	340.00	326.71	7,243,188
2026-03-03	342.70	342.80	329.50	333.00	319.98	3,567,059
2026-03-02	343.10	346.00	339.40	344.30	330.84	3,418,667
2026-02-27	350.50	352.00	348.80	351.80	338.05	2,905,204
2026-02-26	350.10	353.80	349.40	350.40	336.70	2,508,805
2026-02-25	352.40	353.90	349.60	349.80	336.13	2,634,446
2026-02-24	350.10	353.40	349.20	353.20	339.39	2,509,257
2026-02-23	351.10	351.70	348.40	350.10	336.42	2,134,517
2026-02-20	348.20	351.90	346.10	351.10	337.38	3,441,359
2026-02-19	344.80	347.60	342.80	347.20	333.63	2,382,897
2026-02-18	341.40	345.90	341.40	345.70	332.19	2,738,278
2026-02-17	343.10	343.70	338.50	341.00	327.67	2,755,899
2026-02-16	343.70	344.90	342.30	343.20	329.79	2,206,092
2026-02-13	345.70	346.10	339.50	343.70	330.27	3,334,551
2026-02-12	350.40	354.00	348.20	348.20	334.59	3,852,447
2026-02-11	345.00	351.10	343.30	348.40	334.78	3,893,012
2026-02-10	343.10	344.10	341.70	343.40	329.98	2,199,473
2026-02-09	346.40	346.70	339.80	342.90	329.50	3,171,638
2026-02-06	346.20	347.40	342.70	345.70	332.19	2,559,721
2026-02-05	346.10	348.70	343.90	346.30	332.76	3,361,262
2026-02-04	342.00	352.20	341.00	349.30	335.65	5,782,110
2026-02-03	334.50	340.90	333.50	340.50	327.19	5,005,246
2026-02-02	320.90	331.10	320.30	330.40	317.49	4,900,322

← NewerPage 3 of 21 · 1,259 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.