AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	262.30	263.00	260.80	261.40	251.18	1,758,877
2025-10-29	260.70	264.10	259.40	262.30	252.05	1,852,489
2025-10-28	260.40	260.90	259.10	260.70	250.51	1,677,919
2025-10-27	261.90	262.50	260.10	261.10	250.89	2,085,260
2025-10-24	259.00	261.10	258.40	260.50	250.32	2,158,601
2025-10-23	256.40	259.90	255.70	258.00	247.92	2,156,651
2025-10-22	258.20	260.10	255.60	256.40	246.38	3,484,069
2025-10-21	255.70	259.60	254.30	258.40	248.30	4,115,975
2025-10-20	250.00	256.40	249.20	255.90	245.90	4,615,805
2025-10-17	250.80	257.30	244.90	247.40	237.73	16,454,881
2025-10-16	265.20	268.20	264.60	268.20	257.72	3,555,755
2025-10-15	266.50	267.10	263.80	265.20	254.83	3,409,174
2025-10-14	263.70	265.70	262.40	264.20	253.87	3,125,630
2025-10-13	268.00	270.00	261.00	265.70	255.31	3,507,053
2025-10-10	268.80	270.40	267.00	267.00	256.56	2,746,518
2025-10-09	270.00	271.20	267.70	268.00	257.53	2,782,688
2025-10-08	266.20	270.60	265.60	269.50	258.97	4,370,593
2025-10-07	275.00	275.00	266.50	269.60	259.06	4,305,835
2025-10-06	275.70	277.20	273.40	275.70	264.92	2,513,154
2025-10-03	276.70	280.30	273.90	275.80	265.02	2,541,041
2025-10-02	271.10	275.00	271.10	274.30	263.58	3,338,328
2025-10-01	269.00	270.90	267.90	270.00	259.45	3,005,303
2025-09-30	270.60	271.20	267.20	269.50	258.97	3,164,747
2025-09-29	276.00	276.10	268.10	269.90	259.35	3,618,942
2025-09-26	272.90	277.30	270.20	276.00	265.21	4,339,835
2025-09-25	273.00	273.50	267.00	267.00	256.56	2,841,796
2025-09-24	276.80	277.00	271.50	272.50	261.85	2,582,872
2025-09-23	273.30	279.50	273.20	278.00	267.13	2,260,410
2025-09-22	275.00	275.10	271.80	272.80	262.14	2,139,312
2025-09-19	276.50	278.60	275.10	275.40	264.64	4,057,698
2025-09-18	275.80	278.70	275.80	276.20	265.40	2,009,438
2025-09-17	274.80	276.70	274.10	275.00	264.25	2,323,142
2025-09-16	273.80	278.10	273.70	274.50	263.77	2,309,348
2025-09-15	274.40	276.70	272.10	272.80	262.14	1,710,991
2025-09-12	275.10	276.00	272.60	273.60	262.91	1,730,453
2025-09-11	273.10	275.90	269.70	274.70	263.96	2,336,948
2025-09-10	274.60	275.80	271.70	272.70	262.04	2,467,379
2025-09-09	274.10	276.40	271.40	274.10	263.39	2,010,619
2025-09-08	275.80	275.90	270.30	274.10	263.39	4,018,120
2025-09-05	278.10	281.90	275.60	276.90	266.08	1,969,875
2025-09-04	277.00	279.10	275.30	277.10	266.27	2,241,800
2025-09-03	277.70	279.70	275.10	276.90	266.08	2,669,735
2025-09-02	288.10	288.70	278.80	278.90	268.00	3,251,102
2025-09-01	291.30	292.40	288.10	288.50	277.22	1,655,586
2025-08-29	291.00	292.20	288.60	290.90	279.53	2,182,994
2025-08-28	292.60	294.70	291.50	292.30	280.88	2,128,970
2025-08-27	295.60	296.30	290.80	291.70	280.30	2,735,019
2025-08-26	295.00	296.80	293.00	294.50	282.99	2,842,928
2025-08-25	299.80	299.80	296.10	296.10	284.53	1,580,179
2025-08-22	293.70	300.00	293.30	300.00	288.27	3,101,512
2025-08-21	295.70	297.10	293.00	293.60	282.12	2,780,559
2025-08-20	295.40	297.70	294.50	296.50	284.91	1,708,542
2025-08-19	290.20	297.50	290.20	297.10	285.49	2,568,769
2025-08-18	292.80	294.00	288.80	288.80	277.51	1,998,344
2025-08-15	294.30	296.30	292.60	293.60	282.12	1,991,855
2025-08-14	289.70	293.60	289.40	292.10	280.68	2,207,228
2025-08-13	291.00	291.70	289.30	290.10	278.76	1,911,630
2025-08-12	289.00	290.80	287.00	290.20	278.86	1,968,965
2025-08-11	290.30	290.70	287.30	287.90	276.65	2,221,089
2025-08-08	286.10	289.40	286.10	288.90	277.61	1,863,980

← NewerPage 5 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.