Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	31.513	31.808	31.338	31.493	31.493	824,000
2023-12-07	31.053	31.927	31.053	31.680	31.680	276,699
2023-12-06	30.565	32.139	30.087	32.028	32.028	560,174
2023-12-05	31.430	31.430	30.041	30.673	30.673	687,958
2023-12-04	31.384	32.074	31.283	31.830	31.830	986,284
2023-12-01	31.191	31.430	30.961	31.230	31.230	488,456
2023-11-30	31.412	31.734	31.007	31.332	31.332	1,035,813
2023-11-29	30.924	31.697	30.455	31.633	31.633	394,987
2023-11-28	31.706	32.065	30.124	30.418	30.418	1,174,649
2023-11-27	32.700	32.884	32.166	32.454	32.454	4,532,292
2023-11-24	32.084	32.620	32.019	32.620	32.620	538,025
2023-11-23	32.332	32.755	32.010	32.203	32.203	1,182,907
2023-11-22	31.513	32.626	31.467	32.082	32.082	1,235,619
2023-11-21	33.409	33.583	31.467	31.578	31.578	1,461,343
2023-11-20	33.583	33.789	33.252	33.583	33.583	1,764,914
2023-11-17	32.884	34.084	32.742	33.390	33.390	2,444,004
2023-11-16	38.506	38.653	37.608	38.322	38.322	1,296,101
2023-11-15	36.813	38.635	36.813	37.822	37.822	2,063,051
2023-11-14	36.196	37.282	35.672	37.132	37.132	253,862
2023-11-13	34.752	35.788	34.540	34.852	34.852	234,016
2023-11-10	34.209	34.846	33.786	34.846	34.846	127,109
2023-11-09	35.911	35.976	34.945	35.156	35.156	1,867,067
2023-11-08	35.948	36.509	35.470	36.158	36.158	304,286
2023-11-07	36.868	37.071	35.488	36.864	36.864	1,399,859
2023-11-06	38.543	38.543	37.319	37.328	37.328	1,489,469
2023-11-03	37.761	39.003	36.712	38.578	38.578	337,487
2023-11-02	34.651	37.033	34.273	36.080	36.080	539,559
2023-11-01	35.166	35.378	34.218	34.402	34.402	92,439
2023-10-31	34.595	35.405	34.329	35.249	35.249	439,735
2023-10-30	35.166	35.746	34.660	35.082	35.082	218,848
2023-10-27	34.697	35.617	33.961	35.428	35.428	308,173
2023-10-26	35.644	36.463	34.108	34.585	34.585	1,890,008
2023-10-25	39.849	39.849	38.837	39.517	39.517	376,083
2023-10-24	39.408	40.420	39.058	40.116	40.116	440,102
2023-10-23	39.684	39.786	38.570	39.665	39.665	324,284
2023-10-20	40.815	41.358	39.076	40.783	40.783	1,426,062
2023-10-19	42.103	42.140	41.607	41.791	41.791	1,279,930
2023-10-18	43.235	43.530	42.628	42.759	42.759	254,857
2023-10-17	43.419	43.465	42.416	43.004	43.004	231,374
2023-10-16	42.701	43.511	41.671	42.740	42.740	501,037
2023-10-13	42.637	42.932	42.333	42.573	42.573	805,717
2023-10-12	41.708	43.410	41.441	43.182	43.182	760,356
2023-10-11	40.282	41.524	40.282	40.730	40.730	615,893
2023-10-10	40.558	41.873	40.558	41.128	41.128	503,738
2023-10-09	40.079	40.484	39.316	39.351	39.351	202,446
2023-10-06	39.895	40.576	39.463	40.156	40.156	644,936
2023-10-05	40.429	40.843	39.564	40.187	40.187	649,774
2023-10-04	38.883	39.481	38.423	39.008	39.008	939,701
2023-10-03	40.917	41.165	39.509	40.872	40.872	79,183
2023-10-02	41.487	41.763	40.429	41.073	41.073	377,618
2023-09-29	40.852	41.423	40.825	40.971	40.971	422,022
2023-09-28	40.613	40.917	39.647	40.157	40.157	191,225
2023-09-27	40.898	41.653	40.558	41.073	41.073	392,903
2023-09-26	39.242	41.018	39.076	40.703	40.703	817,209
2023-09-25	39.969	40.134	39.490	39.885	39.885	1,022,382
2023-09-22	40.493	41.055	40.042	40.642	40.642	197,591
2023-09-21	39.960	41.027	39.785	40.340	40.340	383,801
2023-09-20	38.184	40.650	37.650	40.450	40.450	633,690
2023-09-19	37.733	37.733	37.218	37.359	37.359	345,401
2023-09-18	37.761	37.935	37.209	37.635	37.635	241,375

← NewerPage 13 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.