AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	276.20	276.60	270.80	273.70	246.35	2,826,908
2024-11-12	280.50	282.90	276.50	277.00	249.32	2,762,377
2024-11-11	285.60	286.10	282.40	283.50	255.17	2,238,510
2024-11-08	290.60	290.60	282.60	283.60	255.26	3,359,665
2024-11-07	278.40	292.80	278.40	291.70	262.55	4,221,281
2024-11-06	279.50	286.30	278.40	278.40	250.58	3,283,114
2024-11-05	275.00	278.80	273.30	278.80	250.94	2,460,688
2024-11-04	275.30	277.40	274.00	275.00	247.52	1,916,196
2024-11-01	278.00	278.50	274.90	274.90	247.43	1,158,076
2024-10-31	275.50	278.40	274.20	276.70	249.05	2,647,634
2024-10-30	279.00	279.60	274.70	277.60	249.86	2,108,418
2024-10-29	280.00	283.60	279.10	279.80	251.84	2,780,118
2024-10-28	278.40	280.90	276.20	279.80	251.84	2,620,307
2024-10-25	269.10	277.30	268.80	277.20	249.50	3,004,334
2024-10-24	270.90	273.70	269.20	269.30	242.38	1,970,567
2024-10-23	268.60	273.50	268.40	270.90	243.82	3,353,840
2024-10-22	272.40	276.30	267.60	269.80	242.83	2,912,210
2024-10-21	273.00	273.80	268.70	272.10	244.91	2,845,728
2024-10-18	257.80	276.30	257.00	274.30	246.89	8,540,393
2024-10-17	267.60	268.40	264.80	265.00	238.51	2,918,772
2024-10-16	265.10	269.00	265.10	267.50	240.76	2,048,778
2024-10-15	269.00	270.00	266.20	267.10	240.40	2,024,597
2024-10-14	267.50	269.40	267.40	269.40	242.47	1,758,541
2024-10-11	268.00	268.70	263.50	267.70	240.94	2,235,792
2024-10-10	271.00	272.30	268.10	268.90	242.02	1,913,164
2024-10-09	270.10	272.60	266.20	271.00	243.91	2,416,070
2024-10-08	270.20	271.90	269.30	270.70	243.64	1,931,625
2024-10-07	274.00	274.50	271.50	273.00	245.72	1,920,726
2024-10-04	266.20	274.20	265.70	273.80	246.44	3,085,331
2024-10-03	268.50	272.90	264.50	266.30	239.68	3,146,647
2024-10-02	266.40	268.30	263.30	265.10	238.60	1,886,217
2024-10-01	269.00	271.60	262.50	265.90	239.32	3,881,452
2024-09-30	271.00	271.70	267.40	268.20	241.39	3,140,151
2024-09-27	272.90	274.70	269.50	272.50	245.27	3,175,890
2024-09-26	269.40	273.50	267.70	272.90	245.63	2,625,298
2024-09-25	266.00	268.10	264.60	266.70	240.04	1,898,128
2024-09-24	264.10	267.90	263.70	266.00	239.41	2,159,350
2024-09-23	261.30	262.80	258.20	262.30	236.08	2,284,542
2024-09-20	263.90	264.20	258.10	261.50	235.36	5,124,474
2024-09-19	263.50	265.80	260.00	264.80	238.33	4,393,297
2024-09-18	260.50	261.60	258.60	261.60	235.45	2,146,312
2024-09-17	255.00	262.10	254.80	260.60	234.55	2,732,451
2024-09-16	254.30	255.50	252.90	254.30	228.88	1,193,922
2024-09-13	252.50	255.60	252.50	254.80	229.33	1,463,299
2024-09-12	253.60	256.20	250.40	252.00	226.81	1,712,604
2024-09-11	249.00	253.00	248.50	249.90	224.92	1,846,046
2024-09-10	254.60	254.60	248.70	248.70	223.84	2,922,670
2024-09-09	255.20	256.90	253.10	254.90	229.42	1,757,206
2024-09-06	256.80	259.10	254.20	254.70	229.24	2,120,947
2024-09-05	260.20	261.80	257.30	257.40	231.67	1,949,026
2024-09-04	261.00	264.00	259.60	260.90	234.82	2,510,863
2024-09-03	269.00	271.60	265.10	265.90	239.32	2,312,983
2024-09-02	272.60	273.40	267.70	269.20	242.29	2,129,499
2024-08-30	274.60	274.60	271.00	272.60	245.36	4,259,831
2024-08-29	267.00	270.60	266.80	269.50	242.56	1,670,739
2024-08-28	266.70	268.40	265.50	266.70	240.04	1,502,985
2024-08-27	268.50	269.10	265.70	266.20	239.59	1,632,865
2024-08-26	267.50	269.50	266.50	268.50	241.66	1,322,140
2024-08-23	264.90	268.70	264.80	268.00	241.21	1,745,228
2024-08-22	263.40	265.50	263.00	264.50	238.06	1,647,882

← NewerPage 9 of 21 · 1,257 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.