AB Volvo (publ) historical data

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

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

← NewerPage 4 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.