Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	40.024	40.392	39.300	39.314	39.314	173,720
2023-06-20	40.852	40.944	39.831	40.037	40.037	913,674
2023-06-19	40.696	41.165	40.438	40.989	40.989	119,443
2023-06-16	40.778	41.413	40.539	41.410	41.410	559,103
2023-06-15	40.659	40.696	39.950	40.236	40.236	232,303
2023-06-14	39.803	41.193	39.536	41.100	41.100	111,094
2023-06-13	40.052	40.052	39.076	39.353	39.353	641,510
2023-06-12	39.297	39.509	38.598	39.384	39.384	35,094
2023-06-09	39.168	39.196	38.451	38.874	38.874	90,750
2023-06-08	41.220	41.717	38.865	39.291	39.291	594,698
2023-06-07	39.408	41.533	39.067	41.340	41.340	452,029
2023-06-05	37.411	39.601	37.411	39.490	39.490	362,449
2023-06-02	35.037	37.052	35.037	36.300	36.300	219,749
2023-06-01	34.605	34.918	34.384	34.658	34.658	123,450
2023-05-31	34.108	35.102	33.988	34.301	34.301	64,790
2023-05-30	34.862	35.368	34.743	35.000	35.000	87,001
2023-05-26	34.283	34.973	34.025	34.835	34.835	56,899
2023-05-25	34.421	34.881	33.970	34.010	34.010	158,775
2023-05-24	35.258	35.258	34.486	34.613	34.613	174,457
2023-05-23	35.442	36.362	35.243	36.169	36.169	494,839
2023-05-22	35.046	35.562	34.989	35.424	35.424	241,344
2023-05-19	34.540	36.445	34.503	35.672	35.672	1,244,394
2023-05-17	33.528	34.200	33.464	33.488	33.488	266,164
2023-05-16	33.915	34.453	33.602	33.645	33.645	169,550
2023-05-15	33.501	34.743	33.298	34.173	34.173	311,153
2023-05-12	34.918	35.111	34.080	34.288	34.288	277,912
2023-05-11	36.307	36.620	33.455	35.025	35.025	880,027
2023-05-10	36.270	36.592	35.433	36.265	36.265	262,276
2023-05-09	36.160	36.288	35.709	36.204	36.204	354,282
2023-05-05	34.503	35.543	34.393	34.976	34.976	329,759
2023-05-04	35.847	35.865	33.721	34.043	34.043	467,913
2023-05-03	37.126	37.503	35.626	35.633	35.633	596,650
2023-05-02	38.782	39.122	37.196	37.258	37.258	1,074,534
2023-04-28	36.969	39.030	36.574	38.593	38.593	1,221,030
2023-04-27	36.620	38.460	36.095	36.405	36.405	712,088
2023-04-26	36.307	36.307	35.672	35.939	35.939	222,155
2023-04-25	35.764	37.264	35.608	36.539	36.539	432,299
2023-04-24	35.764	36.914	35.663	36.321	36.321	265,243
2023-04-21	36.049	36.058	34.798	35.342	35.342	385,167
2023-04-20	37.512	38.257	35.709	35.713	35.713	554,745
2023-04-19	38.257	38.552	37.862	38.377	38.377	155,221
2023-04-18	38.984	39.168	38.644	39.034	39.034	358,599
2023-04-17	40.374	40.659	38.883	38.883	38.883	314,289
2023-04-14	39.012	40.502	38.994	40.301	40.301	394,818
2023-04-13	39.481	39.546	38.579	38.666	38.666	125,067
2023-04-12	39.822	40.843	39.095	39.205	39.205	121,548
2023-04-11	38.625	39.398	38.579	38.969	38.969	305,795
2023-04-06	37.374	37.880	36.684	37.218	37.218	30,048
2023-04-05	40.622	40.640	37.724	38.064	38.064	213,839
2023-04-04	41.616	42.260	40.677	40.807	40.807	117,596
2023-04-03	41.956	42.407	41.220	41.693	41.693	141,386
2023-03-31	40.668	41.630	40.493	41.584	41.584	81,592
2023-03-30	39.776	40.894	39.642	40.825	40.825	546,000
2023-03-29	39.371	39.449	38.556	39.311	39.311	463,358
2023-03-28	39.987	39.987	38.777	39.185	39.185	147,936
2023-03-27	39.067	40.093	38.276	39.288	39.288	240,305
2023-03-24	38.469	38.598	37.255	38.037	38.037	1,237,209
2023-03-23	39.799	40.295	38.621	39.016	39.016	449,711
2023-03-22	40.475	40.668	40.111	40.167	40.167	88,582
2023-03-21	40.912	41.202	40.544	40.548	40.548	118,659

← NewerPage 15 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.