Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	38.027	38.607	37.994	38.212	38.212	361,245
2023-09-14	37.724	37.778	36.813	37.727	37.727	930,254
2023-09-13	36.675	39.279	36.509	37.520	37.520	494,483
2023-09-12	36.666	36.997	36.279	36.787	36.787	782,914
2023-09-11	35.552	36.482	35.552	36.270	36.270	197,443
2023-09-08	35.838	35.930	34.936	35.424	35.424	401,718
2023-09-07	36.031	36.104	35.221	35.430	35.430	663,408
2023-09-06	36.537	36.675	36.114	36.169	36.169	460,483
2023-09-05	35.948	36.748	35.893	36.315	36.315	446,650
2023-09-04	37.751	37.880	36.914	37.429	37.429	557,949
2023-09-01	36.850	38.004	36.656	37.264	37.264	1,471,854
2023-08-31	38.920	39.362	38.230	38.386	38.386	998,477
2023-08-30	38.883	38.984	38.653	38.793	38.793	426,312
2023-08-29	39.536	39.776	38.681	38.862	38.862	659,965
2023-08-25	39.638	40.061	39.527	39.527	39.527	362,678
2023-08-24	40.825	40.825	39.693	39.693	39.693	11,135
2023-08-23	40.963	41.128	40.070	40.378	40.378	258,072
2023-08-22	41.064	41.377	41.045	41.128	41.128	148,372
2023-08-21	41.110	41.275	40.806	40.907	40.907	427,916
2023-08-18	41.653	42.002	40.263	41.367	41.367	473,965
2023-08-17	43.603	43.603	42.159	42.250	42.250	431,553
2023-08-16	44.137	44.247	43.852	43.974	43.974	153,430
2023-08-15	44.026	44.560	43.787	44.321	44.321	378,662
2023-08-14	43.750	44.496	43.612	43.787	43.787	154,590
2023-08-11	45.158	45.195	44.689	45.106	45.106	278,753
2023-08-10	46.097	46.465	45.342	46.345	46.345	111,681
2023-08-09	45.821	45.821	45.094	45.514	45.514	149,111
2023-08-08	45.351	45.627	44.753	45.443	45.443	533,870
2023-08-07	45.729	46.170	45.094	45.356	45.356	179,282
2023-08-04	46.133	46.281	45.646	46.085	46.085	39,854
2023-08-03	47.090	47.090	45.186	45.510	45.510	165,360
2023-08-02	46.005	47.201	45.802	46.442	46.442	147,473
2023-08-01	47.035	47.661	46.005	47.132	47.132	206,786
2023-07-31	47.900	48.102	47.440	47.845	47.845	161,207
2023-07-28	47.348	48.360	46.741	47.937	47.937	252,857
2023-07-27	47.495	48.176	46.962	47.642	47.642	171,873
2023-07-26	46.962	47.219	45.821	46.658	46.658	283,549
2023-07-25	49.059	49.059	47.017	47.703	47.703	164,715
2023-07-24	47.403	48.755	47.238	48.231	48.231	969,712
2023-07-21	45.903	47.734	45.581	45.985	45.985	590,106
2023-07-20	43.465	45.811	42.830	45.559	45.559	1,285,760
2023-07-19	45.554	46.216	44.385	46.015	46.015	766,088
2023-07-18	43.962	45.857	43.944	45.504	45.504	784,777
2023-07-17	43.070	44.017	42.996	43.476	43.476	425,633
2023-07-14	42.379	43.824	42.333	43.359	43.359	1,070,300
2023-07-13	43.143	43.474	42.232	43.008	43.008	192,717
2023-07-12	42.186	43.778	41.956	43.338	43.338	841,305
2023-07-11	41.929	42.016	41.036	41.686	41.686	936,749
2023-07-10	40.990	41.726	40.898	41.536	41.536	181,733
2023-07-07	40.686	41.745	40.052	41.574	41.574	91,128
2023-07-06	40.567	40.981	40.162	40.690	40.690	548,343
2023-07-05	41.165	42.186	40.604	40.925	40.925	425,512
2023-07-04	41.340	41.947	40.907	41.114	41.114	82,583
2023-07-03	39.748	40.935	39.417	39.653	39.653	475,236
2023-06-30	39.684	39.730	39.306	39.419	39.419	223,088
2023-06-29	39.095	40.098	38.911	39.343	39.343	314,129
2023-06-28	37.733	38.966	37.540	38.539	38.539	749,758
2023-06-27	38.147	38.349	36.022	37.181	37.181	381,683
2023-06-26	38.497	39.049	37.816	38.458	38.458	293,661
2023-06-22	38.846	39.564	38.598	39.310	39.310	216,794

← NewerPage 14 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.