AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	277.20	286.00	276.90	285.10	273.96	3,387,795
2025-08-06	274.20	278.80	274.20	277.40	266.56	2,307,401
2025-08-05	273.00	275.20	271.20	272.90	262.23	1,952,048
2025-08-04	274.00	274.50	269.90	271.60	260.98	1,882,724
2025-08-01	277.50	278.60	271.00	273.30	262.62	2,650,836
2025-07-31	283.50	284.20	280.80	281.20	270.21	1,969,745
2025-07-30	282.80	286.80	281.30	283.60	272.52	1,628,495
2025-07-29	284.40	287.80	280.90	284.40	273.28	1,354,955
2025-07-28	293.50	293.90	283.40	284.20	273.09	2,444,821
2025-07-25	283.30	289.00	281.60	287.50	276.26	3,215,468
2025-07-24	289.20	289.90	285.10	286.70	275.49	3,526,256
2025-07-23	274.00	287.50	273.00	286.60	275.40	6,918,646
2025-07-22	264.00	269.50	262.70	268.30	257.81	2,099,937
2025-07-21	259.80	265.50	259.10	264.40	254.07	2,432,375
2025-07-18	263.00	265.90	258.70	259.80	249.65	3,575,200
2025-07-17	275.00	277.90	261.90	264.10	253.78	5,603,348
2025-07-16	268.60	272.90	268.30	269.30	258.77	2,629,652
2025-07-15	269.40	272.60	269.40	271.10	260.50	1,553,139
2025-07-14	270.30	271.10	268.90	269.40	258.87	1,628,111
2025-07-11	275.90	276.90	272.40	273.00	262.33	2,074,672
2025-07-10	271.40	277.00	270.70	277.00	266.17	2,864,179
2025-07-09	267.60	273.10	266.10	270.40	259.83	2,838,819
2025-07-08	263.20	267.30	261.00	267.30	256.85	3,912,511
2025-07-07	262.40	263.20	259.80	263.20	252.91	2,576,887
2025-07-04	265.00	266.40	261.30	262.40	252.14	3,162,113
2025-07-03	272.00	272.10	266.70	267.00	256.56	2,820,913
2025-07-02	267.80	272.60	264.70	271.10	260.50	2,991,675
2025-07-01	265.40	266.50	261.60	266.00	255.60	2,294,942
2025-06-30	270.00	270.60	264.70	265.40	255.03	3,581,268
2025-06-27	261.50	269.40	261.10	269.10	258.58	4,248,838
2025-06-26	258.50	259.00	256.00	258.20	248.11	1,777,742
2025-06-25	262.80	263.40	257.80	258.40	248.30	3,598,265
2025-06-24	263.50	266.00	260.70	261.60	251.38	3,490,440
2025-06-23	257.40	258.90	254.40	256.80	246.76	2,490,661
2025-06-19	255.20	259.20	255.20	257.40	247.34	4,828,904
2025-06-18	260.90	261.40	257.20	258.10	248.01	3,347,222
2025-06-17	261.00	264.60	260.70	260.70	250.51	2,278,675
2025-06-16	263.40	267.20	262.60	262.90	252.62	2,409,038
2025-06-13	260.40	264.70	260.20	264.60	254.26	5,902,605
2025-06-12	263.70	266.40	262.20	265.90	255.51	4,912,938
2025-06-11	269.40	269.90	264.90	265.90	255.51	3,033,350
2025-06-10	265.90	269.60	264.70	269.60	259.06	5,133,635
2025-06-09	263.10	265.40	262.80	264.50	254.16	2,722,976
2025-06-05	262.80	264.60	259.80	263.10	252.82	2,692,266
2025-06-04	260.00	262.10	259.10	260.80	250.61	3,061,356
2025-06-03	259.00	260.70	256.60	259.40	249.26	3,552,453
2025-06-02	262.60	265.10	256.80	258.60	248.49	4,397,282
2025-05-30	266.00	267.50	264.40	265.90	255.51	5,666,837
2025-05-28	268.20	269.30	266.30	267.20	256.76	2,678,780
2025-05-27	270.10	273.20	268.10	268.20	257.72	4,509,129
2025-05-26	269.00	271.20	268.60	270.60	260.02	1,891,330
2025-05-23	269.00	271.80	259.10	265.00	254.64	3,236,145
2025-05-22	272.90	272.90	266.60	268.40	257.91	3,584,967
2025-05-21	275.70	276.50	271.00	274.30	263.58	3,272,979
2025-05-20	276.50	278.00	273.50	276.20	265.40	1,914,037
2025-05-19	274.70	276.10	273.10	276.10	265.31	2,707,227
2025-05-16	277.70	280.20	273.80	275.80	265.02	2,921,073
2025-05-15	276.10	278.40	274.00	277.90	267.04	2,827,218
2025-05-14	278.90	280.70	274.90	278.20	267.33	2,977,826
2025-05-13	276.00	279.80	274.80	279.40	268.48	5,610,527

← NewerPage 6 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.