Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	40.553	40.778	39.707	40.363	40.363	35,918
2023-03-17	43.116	43.925	40.778	42.102	42.102	459,561
2023-03-16	41.533	42.738	40.673	42.439	42.439	408,293
2023-03-15	42.430	42.840	40.608	40.608	40.608	235,036
2023-03-14	41.735	43.097	41.524	42.971	42.971	150,630
2023-03-13	43.967	43.967	41.087	42.425	42.425	126,430
2023-03-10	44.362	44.721	43.677	44.155	44.155	140,057
2023-03-09	45.871	46.032	45.048	45.733	45.733	237,959
2023-03-08	46.925	47.431	46.526	46.731	46.731	23,253
2023-03-07	47.560	48.572	46.925	46.989	46.989	196,007
2023-03-06	47.118	47.822	47.118	47.817	47.817	60,789
2023-03-03	45.586	47.532	45.586	46.246	46.246	242,303
2023-03-02	44.601	45.085	44.325	44.837	44.837	153,031
2023-03-01	45.609	45.862	44.583	44.597	44.597	93,049
2023-02-28	44.417	45.600	44.399	45.508	45.508	64,549
2023-02-27	44.523	45.264	43.870	45.232	45.232	31,344
2023-02-24	47.228	47.228	43.558	43.727	43.727	108,865
2023-02-23	46.455	47.799	46.400	47.118	47.118	389,053
2023-02-22	45.926	46.851	45.687	46.823	46.823	362,445
2023-02-21	46.879	47.155	46.106	46.106	46.106	33,328
2023-02-20	47.339	47.753	46.520	46.897	46.897	77,262
2023-02-17	46.097	47.035	46.005	46.773	46.773	101,872
2023-02-16	46.639	47.771	46.455	47.569	47.569	341,321
2023-02-15	45.016	46.336	45.016	45.941	45.941	165,769
2023-02-14	47.265	47.789	45.016	45.453	45.453	342,223
2023-02-13	47.035	47.502	46.998	47.238	47.238	278,911
2023-02-10	47.974	49.519	46.566	49.360	49.360	1,034,988
2023-02-09	46.391	49.593	46.198	46.763	46.763	2,156,988
2023-02-08	48.397	49.179	47.840	47.845	47.845	277,254
2023-02-07	48.581	48.581	47.615	48.345	48.345	587,628
2023-02-06	50.219	50.936	48.240	48.553	48.553	153,368
2023-02-03	50.154	50.458	49.519	50.311	50.311	242,367
2023-02-02	48.838	51.516	48.332	49.626	49.626	753,710
2023-02-01	47.882	49.823	47.863	49.400	49.400	210,483
2023-01-31	46.888	47.716	46.465	47.705	47.705	1,067,330
2023-01-30	46.833	47.274	46.244	47.027	47.027	439,301
2023-01-27	45.742	46.814	45.733	46.128	46.128	147,034
2023-01-26	45.724	46.511	45.568	45.793	45.793	154,266
2023-01-25	44.822	45.641	44.578	45.002	45.002	368,247
2023-01-24	45.218	45.761	44.220	45.080	45.080	209,788
2023-01-23	44.611	45.434	44.408	45.434	45.434	128,339
2023-01-20	44.422	44.422	43.888	44.238	44.238	104,757
2023-01-19	45.568	45.738	43.898	44.731	44.731	814,271
2023-01-18	45.545	47.670	45.227	45.789	45.789	497,633
2023-01-17	46.695	46.695	44.634	45.476	45.476	467,886
2023-01-16	45.466	46.649	44.914	46.098	46.098	248,483
2023-01-13	47.679	47.978	45.039	45.883	45.883	255,199
2023-01-12	47.845	49.455	47.012	48.084	48.084	348,221
2023-01-11	45.798	46.962	45.641	46.427	46.427	237,194
2023-01-10	46.097	46.097	45.324	45.581	45.581	927,628
2023-01-09	45.522	46.860	45.269	46.446	46.446	148,006
2023-01-06	44.279	44.279	44.279	44.279	44.279	176,604
2023-01-05	46.336	46.336	43.645	44.469	44.469	339,069
2023-01-04	45.241	46.041	45.227	46.014	46.014	421,026
2023-01-03	45.821	46.667	45.660	45.662	45.662	444,395
2022-12-30	44.302	44.652	43.594	43.594	43.594	109,447
2022-12-29	43.304	44.855	43.157	44.699	44.699	74,352
2022-12-28	43.709	43.709	42.959	43.294	43.294	134,235
2022-12-23	42.619	43.792	42.481	43.093	43.093	167,386
2022-12-22	43.585	43.585	41.938	42.057	42.057	202,391

← NewerPage 16 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.