AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	319.00	325.50	318.70	325.50	292.97	5,061,550
2025-02-12	317.00	318.50	315.30	316.40	284.78	2,316,269
2025-02-11	312.60	315.20	311.90	315.10	283.61	2,227,582
2025-02-10	311.90	313.30	311.90	312.50	281.27	2,052,174
2025-02-07	310.50	312.80	309.50	311.10	280.01	1,741,338
2025-02-06	306.80	310.80	304.90	310.00	279.02	2,918,686
2025-02-05	305.10	306.60	303.90	305.20	274.70	2,412,954
2025-02-04	308.00	309.60	304.60	307.10	276.41	2,593,941
2025-02-03	298.40	308.30	297.40	307.50	276.77	4,759,811
2025-01-31	314.10	314.20	306.50	306.70	276.05	3,703,729
2025-01-30	311.00	313.60	308.40	313.30	281.99	4,648,783
2025-01-29	294.00	310.30	292.00	309.80	278.84	10,152,640
2025-01-28	292.00	293.90	287.60	287.60	258.86	3,827,934
2025-01-27	290.90	293.10	289.10	292.00	262.82	2,866,350
2025-01-24	291.90	295.90	291.80	293.30	263.99	2,504,079
2025-01-23	288.40	291.00	286.60	291.00	261.92	1,998,155
2025-01-22	289.10	291.60	286.60	287.70	258.95	3,346,385
2025-01-21	287.20	290.30	286.70	289.10	260.21	2,499,060
2025-01-20	288.90	289.70	286.30	288.10	259.31	2,369,867
2025-01-17	283.00	289.80	282.80	288.00	259.22	3,241,224
2025-01-16	285.00	285.80	281.20	282.20	254.00	3,095,218
2025-01-15	277.80	284.50	277.10	283.40	255.08	2,653,085
2025-01-14	280.00	280.80	277.40	277.40	249.68	2,366,370
2025-01-13	278.60	279.90	275.50	276.50	248.87	2,165,680
2025-01-10	285.00	285.10	278.50	279.20	251.30	3,768,237
2025-01-09	286.70	288.00	284.60	286.40	257.78	2,358,340
2025-01-08	283.50	287.00	281.80	284.10	255.71	2,724,772
2025-01-07	274.40	285.10	273.40	285.10	256.61	4,350,974
2025-01-03	269.60	271.00	267.30	268.70	241.84	1,699,576
2025-01-02	269.00	270.90	266.00	269.80	242.83	2,580,692
2024-12-30	267.70	269.70	266.70	268.60	241.75	1,774,074
2024-12-27	267.00	269.30	266.20	268.40	241.57	1,794,230
2024-12-23	267.80	268.30	264.40	266.20	239.59	1,881,639
2024-12-20	268.00	268.50	263.30	267.70	240.94	5,105,675
2024-12-19	272.00	274.10	269.60	269.90	242.92	3,338,258
2024-12-18	275.70	277.90	274.60	275.60	248.06	1,989,492
2024-12-17	274.20	277.20	273.40	275.70	248.15	1,884,602
2024-12-16	279.30	279.90	273.80	274.90	247.43	2,635,785
2024-12-13	282.60	284.90	279.20	280.40	252.38	2,786,083
2024-12-12	284.30	286.20	282.50	283.00	254.72	2,142,559
2024-12-11	284.20	286.60	283.00	284.00	255.62	1,873,029
2024-12-10	286.30	288.90	284.90	284.90	256.43	2,403,042
2024-12-09	288.00	289.60	286.50	287.90	259.13	2,319,960
2024-12-06	287.20	288.30	285.50	286.80	258.14	1,674,034
2024-12-05	284.80	287.40	283.50	287.00	258.32	2,011,586
2024-12-04	283.00	287.90	281.80	285.00	256.52	3,044,442
2024-12-03	277.20	281.50	277.20	279.00	251.12	2,522,631
2024-12-02	270.10	279.00	267.70	276.70	249.05	2,881,185
2024-11-29	271.70	272.40	269.60	271.60	244.45	2,572,668
2024-11-28	271.00	273.60	270.60	272.40	245.18	1,839,182
2024-11-27	268.60	269.90	265.30	269.40	242.47	2,623,608
2024-11-26	267.40	268.70	263.70	267.60	240.85	2,606,764
2024-11-25	272.50	274.10	269.70	269.70	242.74	8,932,594
2024-11-22	270.00	271.90	265.80	271.50	244.36	2,379,183
2024-11-21	264.40	269.60	262.10	269.40	242.47	2,735,782
2024-11-20	268.30	268.50	264.40	264.40	237.97	1,825,665
2024-11-19	271.40	272.00	262.20	266.70	240.04	3,395,572
2024-11-18	272.90	274.40	269.10	271.20	244.09	2,512,288
2024-11-15	272.70	276.20	271.10	272.60	245.36	3,431,172
2024-11-14	274.40	277.00	272.00	275.20	247.70	1,936,720

← NewerPage 8 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.