Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	31.881	32.544	31.283	32.316	32.316	231,433
2024-03-05	33.142	33.372	31.283	31.533	31.533	1,493,935
2024-03-04	35.249	35.700	33.758	33.847	33.847	938,754
2024-03-01	35.037	35.690	34.503	35.411	35.411	1,043,640
2024-02-29	33.859	35.322	33.084	34.743	34.743	4,119,278
2024-02-28	32.939	33.979	32.847	33.203	33.203	890,774
2024-02-27	32.212	33.280	32.102	32.586	32.586	850,911
2024-02-26	32.433	32.893	31.734	32.073	32.073	2,161,313
2024-02-23	35.240	35.256	32.019	33.009	33.009	406,296
2024-02-22	35.516	35.598	34.347	34.505	34.505	1,338,796
2024-02-21	33.721	35.019	33.721	34.758	34.758	1,261,681
2024-02-20	35.681	35.681	33.151	33.458	33.458	388,548
2024-02-19	35.212	35.611	35.120	35.611	35.611	94,171
2024-02-16	35.451	36.362	35.424	35.512	35.512	1,096,038
2024-02-15	34.503	35.350	34.227	34.969	34.969	752,162
2024-02-14	35.166	35.230	34.089	34.134	34.134	358,276
2024-02-13	35.865	36.187	34.899	35.107	35.107	907,811
2024-02-12	33.758	34.954	33.758	34.589	34.589	2,579,206
2024-02-09	33.951	34.908	33.823	34.248	34.248	3,297,163
2024-02-08	32.728	33.951	32.387	33.833	33.833	854,711
2024-02-07	32.148	32.811	31.182	32.328	32.328	625,538
2024-02-06	31.311	31.633	30.519	31.040	31.040	1,151,120
2024-02-05	33.777	33.777	31.633	31.633	31.633	1,248,563
2024-02-02	32.774	33.455	32.185	33.146	33.146	511,344
2024-02-01	30.087	33.123	29.423	31.142	31.142	2,386,946
2024-01-31	24.649	25.376	24.401	24.780	24.780	1,433,006
2024-01-30	25.505	25.505	24.658	24.962	24.962	404,001
2024-01-29	25.045	25.389	24.474	25.389	25.389	941,534
2024-01-26	24.566	25.717	24.336	25.450	25.450	1,799,076
2024-01-25	24.428	24.732	24.346	24.622	24.622	538,294
2024-01-24	25.082	25.321	24.576	25.093	25.093	204,567
2024-01-23	24.336	24.898	24.290	24.419	24.419	547,775
2024-01-22	23.803	24.081	23.490	23.979	23.979	735,156
2024-01-19	25.027	25.027	23.738	23.738	23.738	522,134
2024-01-18	23.591	25.238	23.582	24.939	24.939	1,404,436
2024-01-17	23.821	23.932	23.343	23.763	23.763	2,330,432
2024-01-16	24.208	25.091	24.180	24.520	24.520	1,437,720
2024-01-15	26.112	26.269	24.705	24.737	24.737	2,565,821
2024-01-12	26.112	26.416	25.321	25.796	25.796	1,750,445
2024-01-11	28.560	29.029	27.032	28.165	28.165	880,686
2024-01-10	28.109	28.468	28.026	28.269	28.269	557,253
2024-01-09	29.029	29.047	28.118	28.374	28.374	1,987,938
2024-01-08	28.495	28.983	28.385	28.905	28.905	275,303
2024-01-05	28.256	28.606	28.117	28.416	28.416	161,933
2024-01-04	29.075	29.250	28.302	28.495	28.495	327,301
2024-01-03	30.243	30.391	29.029	29.878	29.878	5,282,984
2024-01-02	30.161	31.127	29.958	30.659	30.659	624,833
2023-12-29	30.023	30.188	29.848	30.017	30.017	636,003
2023-12-28	30.225	30.225	29.894	30.002	30.002	486,518
2023-12-27	30.041	30.547	30.041	30.359	30.359	596,237
2023-12-22	30.115	30.381	29.919	29.998	29.998	192,550
2023-12-21	30.299	30.409	29.581	30.004	30.004	287,055
2023-12-20	31.145	31.256	30.832	30.911	30.911	365,096
2023-12-19	30.860	31.191	30.602	31.108	31.108	553,634
2023-12-18	30.197	30.823	29.977	30.158	30.158	1,771,825
2023-12-15	31.053	31.513	30.317	30.739	30.739	705,945
2023-12-14	30.161	31.394	30.059	30.826	30.826	524,836
2023-12-13	29.995	30.087	29.065	29.066	29.066	600,393
2023-12-12	30.703	31.127	29.965	30.758	30.758	658,820
2023-12-11	31.210	31.210	30.796	31.029	31.029	319,920

← NewerPage 12 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.