AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	276.00	279.80	274.80	279.40	268.48	5,610,527
2025-05-12	268.30	279.60	267.80	275.80	265.02	4,597,997
2025-05-09	264.00	267.00	262.90	264.60	254.26	1,897,500
2025-05-08	261.20	265.20	260.80	262.80	252.53	2,485,628
2025-05-07	259.40	261.40	257.20	259.90	249.74	2,895,124
2025-05-06	264.40	264.50	255.20	259.30	249.17	4,304,940
2025-05-05	266.00	266.10	262.10	264.70	254.35	2,855,357
2025-05-02	267.10	268.50	261.60	266.80	256.37	4,157,330
2025-04-30	265.90	266.00	260.70	262.60	252.34	3,538,682
2025-04-29	267.90	268.50	262.40	264.40	254.07	4,437,063
2025-04-28	263.90	269.00	263.90	266.80	256.37	2,847,958
2025-04-25	263.10	265.10	261.40	263.60	253.30	5,310,121
2025-04-24	250.50	259.50	249.20	258.80	248.68	4,671,679
2025-04-23	247.80	258.60	244.30	251.80	241.96	7,386,999
2025-04-22	250.00	251.40	247.30	251.20	241.38	6,046,875
2025-04-17	253.00	254.20	250.40	251.40	241.57	1,662,020
2025-04-16	252.00	253.10	249.30	253.10	243.21	4,756,000
2025-04-15	251.50	256.80	250.30	256.10	246.09	4,108,937
2025-04-14	249.20	249.30	245.20	248.50	238.79	4,161,229
2025-04-11	241.40	243.10	234.00	241.70	232.25	4,784,664
2025-04-10	260.00	260.00	240.00	240.00	230.62	7,048,771
2025-04-09	228.50	234.50	226.30	229.40	220.43	7,559,989
2025-04-08	239.10	242.00	232.00	236.80	227.54	6,823,075
2025-04-07	223.20	249.00	220.80	234.00	224.85	12,515,210
2025-04-04	252.40	254.20	239.20	245.10	235.52	9,065,906
2025-04-03	263.80	269.50	254.60	255.80	245.80	10,256,260
2025-04-02	290.10	292.10	285.60	292.10	262.91	5,859,567
2025-04-01	293.20	294.10	289.80	291.90	262.73	4,531,896
2025-03-31	298.90	299.70	291.70	293.20	263.90	5,075,585
2025-03-28	304.40	305.40	300.00	301.50	271.37	3,236,338
2025-03-27	303.00	308.30	302.00	306.60	275.96	3,271,550
2025-03-26	312.20	312.40	307.90	309.50	278.57	2,855,260
2025-03-25	307.00	310.50	303.50	310.50	279.47	3,506,907
2025-03-24	311.70	312.50	308.40	309.70	278.75	2,749,515
2025-03-21	309.20	311.40	306.60	308.90	278.03	4,482,944
2025-03-20	312.60	315.00	307.10	312.30	281.09	5,305,563
2025-03-19	320.80	321.80	316.20	317.90	286.13	3,560,777
2025-03-18	319.20	323.40	317.10	321.40	289.28	3,743,575
2025-03-17	315.40	319.00	314.00	317.90	286.13	3,118,836
2025-03-14	310.00	314.60	309.60	314.40	282.98	3,363,232
2025-03-13	305.00	310.60	300.00	308.80	277.94	8,697,443
2025-03-12	315.70	319.60	312.90	315.70	284.15	3,658,434
2025-03-11	327.30	327.30	312.30	313.70	282.35	5,947,578
2025-03-10	331.80	332.20	325.80	328.50	295.67	3,834,878
2025-03-07	330.50	334.40	326.80	333.50	300.17	4,316,158
2025-03-06	328.50	335.00	325.40	333.90	300.53	3,778,300
2025-03-05	323.90	329.20	322.60	326.70	294.05	5,249,216
2025-03-04	332.70	333.60	319.20	319.70	287.75	4,953,190
2025-03-03	334.00	341.60	333.20	337.40	303.68	4,161,140
2025-02-28	335.00	336.20	333.00	333.00	299.72	11,125,350
2025-02-27	341.70	344.40	337.10	339.10	305.21	4,662,587
2025-02-26	342.80	343.50	337.60	342.30	308.09	5,222,393
2025-02-25	328.70	336.00	327.90	335.40	301.88	4,014,591
2025-02-24	331.90	334.20	327.70	329.40	296.48	3,646,826
2025-02-21	330.00	330.50	326.30	328.10	295.31	4,073,182
2025-02-20	328.80	331.70	327.40	329.70	296.75	2,409,023
2025-02-19	335.40	335.80	327.30	328.80	295.94	3,971,430
2025-02-18	331.40	336.40	330.50	336.00	302.42	4,598,951
2025-02-17	327.10	331.50	326.40	331.10	298.01	3,223,352
2025-02-14	325.50	327.80	323.70	327.10	294.41	3,005,937

← NewerPage 7 of 21 · 1,260 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.