Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.950	21.410	10.717	10.717	10.717	3,585
2026-10-22	14.155	21.410	14.155	14.155	14.155	163
2026-10-21	14.295	21.410	14.295	14.295	14.295	163
2026-10-20	14.128	21.410	14.128	14.128	14.128	163
2026-10-19	13.923	21.410	13.708	13.708	13.708	0
2026-10-16	14.215	21.410	14.215	14.215	14.215	0
2026-10-15	14.205	14.320	13.850	13.889	13.889	99,890
2026-10-14	14.393	14.540	14.195	14.205	14.205	334,331
2026-10-13	14.543	14.543	14.325	14.390	14.390	83,039
2026-10-12	14.735	14.850	14.735	14.735	14.735	1,395
2026-10-09	14.378	14.590	14.258	14.573	14.573	179,637
2026-10-08	14.535	14.535	14.325	14.420	14.420	3,706
2026-10-07	14.193	14.895	14.193	14.680	14.680	1,172,283
2026-10-06	14.200	14.445	14.100	14.210	14.210	133,312
2026-10-05	14.238	14.270	13.935	14.115	14.115	131,820
2026-10-02	14.448	14.940	14.190	14.200	14.200	10,335
2026-10-01	15.425	15.765	15.425	15.425	15.425	732,618
2026-09-30	15.448	15.680	15.410	15.463	15.463	633,459
2026-09-29	15.948	15.948	15.310	15.395	15.395	880,796
2026-09-28	15.930	16.050	15.930	16.028	16.028	437,243
2026-09-25	16.220	16.240	15.840	15.988	15.988	1,568,710
2026-09-24	15.945	16.035	15.705	15.913	15.913	101,001
2026-09-23	16.473	16.473	16.030	16.095	16.095	13,957
2026-09-22	16.968	17.095	16.565	16.630	16.630	59,178
2026-09-21	16.968	17.140	16.913	16.913	16.913	58,842
2026-09-18	18.055	18.055	16.980	17.135	17.135	584,482
2026-09-17	18.663	18.930	18.170	18.340	18.340	98,978
2026-09-16	18.635	18.635	18.095	18.095	18.095	599,035
2026-09-15	18.708	18.780	18.360	18.747	18.747	60,986
2026-09-14	18.625	18.930	18.625	18.930	18.930	30,948
2026-09-11	18.728	18.800	18.553	18.720	18.720	257,403
2026-09-10	18.670	18.835	18.515	18.655	18.655	149,718
2026-09-09	18.748	18.895	18.585	18.748	18.748	108,329
2026-09-08	18.783	19.065	18.705	18.939	18.939	392,309
2026-09-07	18.825	19.120	18.825	18.975	18.975	69,362
2026-09-04	18.895	19.210	18.850	19.173	19.173	301,797
2026-09-03	18.560	18.818	18.450	18.535	18.535	135,816
2026-09-02	19.260	19.330	18.460	18.710	18.710	108,233
2026-09-01	19.658	19.875	19.240	19.370	19.370	637,170
2026-08-28	19.688	20.190	19.675	19.985	19.985	418,770
2026-08-27	18.858	19.460	18.805	19.415	19.415	123,526
2026-08-26	19.170	19.170	18.825	19.129	19.129	68,157
2026-08-25	19.333	19.443	19.120	19.239	19.239	106,732
2026-08-24	19.593	19.600	19.225	19.470	19.470	46,714
2026-08-21	19.378	19.815	19.290	19.600	19.600	33,428
2026-08-20	19.380	19.500	19.165	19.268	19.268	28,363
2026-08-19	19.325	19.465	19.253	19.325	19.325	49,615
2026-08-18	19.025	19.540	19.023	19.295	19.295	42,973
2026-08-17	19.675	19.675	19.005	19.391	19.391	53,760
2026-08-14	19.678	19.723	19.465	19.723	19.723	40,233
2026-08-13	19.640	19.770	19.375	19.428	19.428	201,896
2026-08-12	19.660	19.755	19.450	19.585	19.585	295,452
2026-08-11	19.545	19.640	19.353	19.591	19.591	114,984
2026-08-10	19.745	19.745	19.390	19.655	19.655	31,219
2026-08-07	19.603	19.805	19.380	19.603	19.603	69,759
2026-08-06	19.600	19.625	19.450	19.600	19.600	278,130
2026-08-05	19.955	20.060	19.520	19.650	19.650	370,304
2026-08-04	20.283	20.320	19.490	19.793	19.793	128,076
2026-08-03	20.520	20.840	20.520	20.736	20.736	57,870
2026-07-31	20.365	20.580	20.060	20.078	20.078	238,533

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.