Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	34.925	35.500	34.925	35.358	35.358	100,753
2024-06-04	34.915	34.915	34.475	34.703	34.703	169,056
2024-06-03	35.260	35.930	35.055	35.670	35.670	48,229
2024-05-31	34.215	35.125	34.095	34.703	34.703	92,490
2024-05-30	33.660	34.350	33.660	34.035	34.035	194,299
2024-05-29	33.280	33.280	32.350	32.855	32.855	39,964
2024-05-28	33.035	34.150	33.035	33.859	33.859	93,020
2024-05-24	31.935	32.770	31.830	32.361	32.361	69,559
2024-05-23	31.890	32.700	31.640	32.214	32.214	86,696
2024-05-22	31.725	31.870	30.870	31.630	31.630	78,759
2024-05-21	32.310	32.310	31.600	32.032	32.032	135,546
2024-05-20	33.415	33.750	32.840	33.273	33.273	507,929
2024-05-17	34.910	34.910	33.180	33.727	33.727	200,901
2024-05-16	36.125	36.240	35.170	35.994	35.994	94,520
2024-05-15	37.560	37.560	35.920	36.691	36.691	132,344
2024-05-14	35.240	37.750	35.240	36.839	36.839	138,929
2024-05-13	35.125	35.300	34.930	35.100	35.100	58,607
2024-05-10	35.460	35.830	35.200	35.608	35.608	20,196
2024-05-08	34.470	35.450	34.200	35.228	35.228	328,875
2024-05-07	34.800	34.800	34.240	34.360	34.360	24,553
2024-05-03	34.240	34.240	34.030	34.063	34.063	5,687
2024-05-02	34.120	34.120	33.710	33.986	33.986	9,797
2024-05-01	34.930	34.930	34.930	34.930	34.930	3,620
2024-04-30	35.440	35.485	34.930	35.485	35.485	36,786
2024-04-29	34.040	35.500	34.000	35.460	35.460	55,569
2024-04-26	33.945	34.820	33.538	33.801	33.801	1,445,548
2024-04-25	35.500	35.500	33.120	34.205	34.205	1,585,474
2024-04-24	37.145	37.880	35.418	35.684	35.684	1,495,457
2024-04-23	39.560	39.560	38.420	39.556	39.556	289,722
2024-04-22	41.060	41.060	39.307	39.486	39.486	746,196
2024-04-19	40.705	40.890	40.270	40.742	40.742	1,095,639
2024-04-18	40.630	41.820	40.510	41.175	41.175	866,693
2024-04-17	39.965	41.490	39.789	40.629	40.629	95,563
2024-04-16	39.705	40.600	38.991	40.108	40.108	616,998
2024-04-15	40.800	41.729	40.207	40.274	40.274	584,143
2024-04-12	42.230	42.300	40.805	41.928	41.928	543,037
2024-04-11	40.730	42.520	40.650	41.975	41.975	855,390
2024-04-10	41.018	41.045	38.948	40.276	40.276	2,984,127
2024-04-09	39.812	41.045	39.610	40.744	40.744	1,762,356
2024-04-08	38.460	39.616	38.138	39.369	39.369	1,290,574
2024-04-05	38.267	38.745	37.797	38.142	38.142	718,760
2024-04-04	36.730	38.625	35.865	38.155	38.155	4,361,965
2024-04-03	35.865	36.712	35.405	35.898	35.898	980,917
2024-04-02	37.862	37.889	36.316	37.048	37.048	13,727,340
2024-03-28	37.816	37.862	37.255	37.562	37.562	216,319
2024-03-27	36.491	38.064	36.344	36.514	36.514	3,882,742
2024-03-26	35.709	36.795	35.709	36.739	36.739	834,071
2024-03-25	36.252	36.454	35.516	36.090	36.090	1,650,421
2024-03-22	34.687	36.022	34.522	35.490	35.490	535,356
2024-03-21	33.988	34.826	33.915	34.479	34.479	744,847
2024-03-20	32.525	33.013	32.433	32.662	32.662	233,641
2024-03-19	32.571	32.891	32.442	32.567	32.567	326,983
2024-03-18	31.909	33.445	31.532	33.090	33.090	2,395,283
2024-03-15	31.578	31.973	31.026	31.222	31.222	1,049,845
2024-03-14	32.672	32.976	31.955	32.350	32.350	260,300
2024-03-13	33.574	33.777	32.010	33.375	33.375	678,014
2024-03-12	33.675	33.951	33.206	33.781	33.781	213,413
2024-03-11	33.225	33.679	32.774	33.679	33.679	394,579
2024-03-08	32.626	33.252	32.323	32.840	32.840	1,010,727
2024-03-07	32.093	32.709	31.467	32.118	32.118	467,608

← NewerPage 11 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.