Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	29.380	29.745	29.160	29.465	29.465	55,021
2024-08-30	29.085	29.490	29.085	29.311	29.311	45,899
2024-08-29	28.835	29.500	28.835	29.313	29.313	69,494
2024-08-28	29.110	29.320	28.415	28.873	28.873	163,247
2024-08-27	29.565	29.940	29.220	29.587	29.587	316,928
2024-08-23	29.655	30.115	29.655	29.985	29.985	68,327
2024-08-22	29.360	29.565	29.320	29.447	29.447	19,686
2024-08-21	29.190	29.510	29.190	29.279	29.279	215,744
2024-08-20	28.775	29.220	28.725	28.982	28.982	45,668
2024-08-19	28.635	28.995	28.635	28.857	28.857	66,980
2024-08-16	28.785	28.845	28.545	28.638	28.638	35,265
2024-08-15	28.495	28.785	28.360	28.528	28.528	60,180
2024-08-14	28.460	28.700	28.130	28.461	28.461	182,057
2024-08-13	28.525	28.525	28.070	28.288	28.288	76,567
2024-08-12	28.545	28.545	28.310	28.445	28.445	65,449
2024-08-09	28.125	29.115	28.125	28.408	28.408	108,700
2024-08-08	27.485	28.115	27.485	27.810	27.810	43,581
2024-08-07	27.570	28.520	27.570	28.050	28.050	90,939
2024-08-06	27.740	27.900	27.165	27.398	27.398	300,124
2024-08-05	26.755	27.225	26.365	26.801	26.801	42,874
2024-08-02	28.355	28.915	28.125	28.283	28.283	114,485
2024-08-01	30.020	30.170	28.525	29.114	29.114	78,057
2024-07-31	31.070	31.220	30.320	30.465	30.465	29,422
2024-07-30	31.380	31.470	30.655	31.470	31.470	37,828
2024-07-29	31.825	31.970	31.410	31.713	31.713	30,438
2024-07-26	31.100	32.085	30.780	31.760	31.760	86,924
2024-07-25	31.170	31.170	30.010	30.481	30.481	70,760
2024-07-24	31.445	31.530	31.210	31.338	31.338	51,436
2024-07-23	32.735	33.035	31.850	32.936	32.936	59,015
2024-07-22	32.615	33.095	32.145	32.409	32.409	149,866
2024-07-19	33.145	35.135	32.600	32.956	32.956	67,938
2024-07-18	33.500	35.800	33.500	34.931	34.931	336,303
2024-07-17	31.555	32.425	31.300	32.137	32.137	57,651
2024-07-16	31.955	31.955	31.320	31.447	31.447	97,458
2024-07-15	33.100	33.190	31.920	32.209	32.209	250,817
2024-07-12	32.190	33.460	31.880	32.869	32.869	28,865
2024-07-11	31.275	32.155	30.905	31.568	31.568	26,010
2024-07-10	31.920	31.985	30.590	31.233	31.233	128,823
2024-07-09	31.600	32.095	31.390	31.838	31.838	655,189
2024-07-08	31.815	31.815	31.570	31.737	31.737	167,632
2024-07-05	31.640	32.820	31.635	32.174	32.174	76,477
2024-07-04	33.825	34.045	30.805	31.738	31.738	441,885
2024-07-03	33.315	33.740	33.250	33.607	33.607	24,273
2024-07-02	33.210	33.290	32.965	33.024	33.024	342,844
2024-07-01	33.380	34.150	33.040	33.526	33.526	41,905
2024-06-28	32.695	32.925	32.695	32.785	32.785	31,996
2024-06-27	32.940	32.955	32.385	32.656	32.656	20,129
2024-06-26	33.055	33.485	32.825	33.230	33.230	19,776
2024-06-25	33.090	34.045	32.935	33.148	33.148	40,068
2024-06-24	31.395	33.315	31.395	33.310	33.310	22,471
2024-06-20	31.480	31.500	30.580	31.250	31.250	1,030,422
2024-06-19	31.965	32.185	31.345	31.587	31.587	313,529
2024-06-18	33.555	33.945	32.700	32.790	32.790	80,439
2024-06-17	32.560	33.350	32.560	32.875	32.875	53,179
2024-06-14	32.385	32.885	32.000	32.322	32.322	109,574
2024-06-13	34.090	34.090	31.975	32.180	32.180	352,783
2024-06-12	36.440	37.305	34.605	35.128	35.128	265,400
2024-06-11	36.430	36.870	36.335	36.561	36.561	176,582
2024-06-10	34.895	36.500	34.590	34.882	34.882	115,125
2024-06-07	35.250	36.150	35.070	35.983	35.983	103,865

← NewerPage 10 of 21 · 1,231 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.