AB Volvo (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 322.40 | 324.00 | 320.50 | 324.00 | 311.34 | 2,951,167 |
| 2026-01-29 | 326.00 | 327.20 | 320.70 | 323.00 | 310.38 | 4,626,511 |
| 2026-01-28 | 318.10 | 326.10 | 316.20 | 323.70 | 311.05 | 6,697,590 |
| 2026-01-27 | 316.00 | 318.00 | 314.30 | 315.40 | 303.07 | 3,830,895 |
| 2026-01-26 | 314.70 | 317.20 | 313.50 | 315.60 | 303.26 | 4,051,883 |
| 2026-01-23 | 315.10 | 316.50 | 313.70 | 315.10 | 302.78 | 3,128,193 |
| 2026-01-22 | 315.60 | 317.90 | 314.50 | 315.80 | 303.46 | 3,729,500 |
| 2026-01-21 | 304.00 | 311.60 | 303.50 | 311.50 | 299.32 | 5,556,483 |
| 2026-01-20 | 304.00 | 305.50 | 301.10 | 304.90 | 292.98 | 3,249,414 |
| 2026-01-19 | 305.50 | 308.40 | 302.90 | 306.50 | 294.52 | 3,715,150 |
| 2026-01-16 | 314.20 | 314.50 | 309.80 | 312.40 | 300.19 | 4,809,166 |
| 2026-01-15 | 310.00 | 316.20 | 310.00 | 315.50 | 303.17 | 3,439,756 |
| 2026-01-14 | 308.30 | 311.10 | 305.80 | 308.00 | 295.96 | 3,667,484 |
| 2026-01-13 | 307.80 | 308.00 | 303.10 | 307.40 | 295.39 | 3,776,432 |
| 2026-01-12 | 309.10 | 311.80 | 307.20 | 310.20 | 298.08 | 2,755,224 |
| 2026-01-09 | 307.50 | 310.50 | 304.20 | 309.30 | 297.21 | 3,931,159 |
| 2026-01-08 | 307.90 | 308.20 | 303.10 | 306.70 | 294.71 | 3,375,403 |
| 2026-01-07 | 305.40 | 308.60 | 302.60 | 305.00 | 293.08 | 6,753,668 |
| 2026-01-05 | 297.90 | 302.10 | 296.60 | 298.70 | 287.03 | 1,809,469 |
| 2026-01-02 | 296.90 | 297.80 | 294.70 | 297.80 | 286.16 | 2,571,070 |
| 2025-12-30 | 293.50 | 297.00 | 293.30 | 295.90 | 284.33 | 2,316,483 |
| 2025-12-29 | 292.70 | 296.00 | 292.30 | 293.80 | 282.32 | 1,997,249 |
| 2025-12-23 | 292.90 | 293.30 | 291.70 | 291.90 | 280.49 | 1,382,121 |
| 2025-12-22 | 294.20 | 295.70 | 292.30 | 292.80 | 281.36 | 1,631,500 |
| 2025-12-19 | 293.70 | 295.90 | 293.00 | 294.20 | 282.70 | 4,335,808 |
| 2025-12-18 | 290.00 | 295.00 | 290.00 | 294.40 | 282.89 | 2,671,576 |
| 2025-12-17 | 292.60 | 294.00 | 290.50 | 290.80 | 279.43 | 1,663,326 |
| 2025-12-16 | 294.00 | 296.80 | 291.70 | 292.00 | 280.59 | 2,588,429 |
| 2025-12-15 | 296.00 | 297.20 | 294.10 | 295.20 | 283.66 | 2,756,908 |
| 2025-12-12 | 297.20 | 299.90 | 295.90 | 296.40 | 284.81 | 2,235,838 |
| 2025-12-11 | 291.40 | 297.80 | 289.30 | 296.00 | 284.43 | 2,448,385 |
| 2025-12-10 | 288.80 | 290.20 | 288.20 | 290.00 | 278.67 | 1,833,714 |
| 2025-12-09 | 293.80 | 294.40 | 288.30 | 290.00 | 278.67 | 3,865,407 |
| 2025-12-08 | 295.50 | 297.40 | 294.20 | 296.20 | 284.62 | 1,938,222 |
| 2025-12-05 | 293.80 | 297.70 | 292.60 | 296.60 | 285.01 | 3,484,316 |
| 2025-12-04 | 282.00 | 289.40 | 280.70 | 288.50 | 277.22 | 3,228,454 |
| 2025-12-03 | 280.70 | 282.80 | 277.80 | 279.60 | 268.67 | 2,581,408 |
| 2025-12-02 | 283.80 | 284.00 | 281.50 | 282.60 | 271.55 | 1,734,037 |
| 2025-12-01 | 281.60 | 284.00 | 280.20 | 282.90 | 271.84 | 1,985,990 |
| 2025-11-28 | 284.50 | 284.90 | 281.60 | 282.80 | 271.75 | 3,774,348 |
| 2025-11-27 | 283.00 | 286.30 | 282.40 | 284.50 | 273.38 | 1,979,976 |
| 2025-11-26 | 282.60 | 285.20 | 282.10 | 283.00 | 271.94 | 3,329,049 |
| 2025-11-25 | 277.20 | 283.00 | 275.10 | 281.70 | 270.69 | 4,519,915 |
| 2025-11-24 | 271.30 | 277.40 | 271.30 | 274.10 | 263.39 | 5,602,499 |
| 2025-11-21 | 262.40 | 269.60 | 260.70 | 269.40 | 258.87 | 2,858,381 |
| 2025-11-20 | 268.70 | 269.90 | 264.40 | 266.10 | 255.70 | 2,557,765 |
| 2025-11-19 | 260.90 | 269.60 | 260.90 | 267.80 | 257.33 | 4,174,980 |
| 2025-11-18 | 260.10 | 261.60 | 255.50 | 261.00 | 250.80 | 4,163,550 |
| 2025-11-17 | 265.90 | 266.70 | 263.90 | 263.90 | 253.59 | 2,516,651 |
| 2025-11-14 | 266.10 | 266.50 | 262.20 | 266.50 | 256.08 | 2,463,954 |
| 2025-11-13 | 268.40 | 269.80 | 267.70 | 267.70 | 257.24 | 2,274,151 |
| 2025-11-12 | 269.00 | 270.20 | 267.30 | 268.40 | 257.91 | 2,667,611 |
| 2025-11-11 | 264.80 | 268.70 | 264.40 | 267.80 | 257.33 | 2,381,404 |
| 2025-11-10 | 263.60 | 265.90 | 263.50 | 264.10 | 253.78 | 1,953,103 |
| 2025-11-07 | 262.00 | 264.70 | 258.10 | 261.10 | 250.89 | 2,512,494 |
| 2025-11-06 | 264.60 | 265.80 | 261.10 | 261.20 | 250.99 | 2,733,164 |
| 2025-11-05 | 256.90 | 264.90 | 256.00 | 263.50 | 253.20 | 2,936,358 |
| 2025-11-04 | 255.60 | 260.60 | 255.00 | 257.70 | 247.63 | 2,572,236 |
| 2025-11-03 | 260.40 | 263.20 | 258.20 | 258.20 | 248.11 | 2,360,198 |
| 2025-10-31 | 261.40 | 262.00 | 259.90 | 262.00 | 251.76 | 1,365,368 |
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.