Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	42.646	43.810	42.646	43.557	43.557	102,067
2022-12-20	42.048	42.508	41.607	42.200	42.200	831,011
2022-12-19	43.189	43.870	42.890	43.106	43.106	86,245
2022-12-16	45.043	45.264	43.359	44.119	44.119	318,925
2022-12-15	46.143	46.143	44.063	44.882	44.882	366,784
2022-12-14	46.943	47.155	46.308	47.035	47.035	158,023
2022-12-13	47.247	49.584	46.777	47.440	47.440	545,507
2022-12-12	46.078	46.696	45.568	46.584	46.584	27,356
2022-12-09	45.388	46.428	45.238	46.391	46.391	202,231
2022-12-08	46.547	46.547	44.836	44.933	44.933	469,708
2022-12-07	47.274	47.817	46.212	47.385	47.385	487,281
2022-12-06	49.161	49.161	47.238	47.440	47.440	682,661
2022-12-05	47.569	49.483	47.569	48.239	48.239	243,049
2022-12-02	47.486	48.056	47.127	47.688	47.688	223,207
2022-12-01	48.415	48.783	46.851	47.624	47.624	150,367
2022-11-30	46.207	47.918	46.207	47.745	47.745	456,885
2022-11-29	46.262	46.722	45.752	46.103	46.103	265,989
2022-11-28	47.458	47.458	45.637	45.862	45.862	179,461
2022-11-25	47.541	47.928	47.201	47.871	47.871	55,173
2022-11-24	47.192	48.121	47.192	47.872	47.872	34,494
2022-11-23	47.330	47.679	46.584	47.192	47.192	102,425
2022-11-22	45.453	47.532	45.453	46.928	46.928	257,388
2022-11-21	46.777	47.477	46.474	46.658	46.658	278,946
2022-11-18	46.492	46.952	46.391	46.621	46.621	292,569
2022-11-17	46.998	47.385	46.051	46.207	46.207	90,112
2022-11-16	50.706	50.706	46.575	46.704	46.704	285,578
2022-11-15	51.902	52.169	49.979	50.717	50.717	98,662
2022-11-14	52.445	52.556	51.266	51.443	51.443	430,005
2022-11-11	50.329	53.421	49.795	51.914	51.914	642,608
2022-11-10	45.388	50.485	45.222	49.372	49.372	376,105
2022-11-09	47.247	47.615	46.051	46.078	46.078	376,638
2022-11-08	44.486	47.164	44.486	46.189	46.189	432,523
2022-11-07	44.394	45.485	44.394	45.193	45.193	238,394
2022-11-04	42.467	44.523	42.467	43.177	43.177	68,262
2022-11-03	43.930	44.782	42.343	42.343	42.343	409,082
2022-11-02	44.634	45.292	43.999	44.472	44.472	660,987
2022-11-01	43.861	45.627	43.861	45.538	45.538	101,148
2022-10-31	41.952	43.502	41.499	43.143	43.143	505,167
2022-10-28	40.309	41.763	40.033	41.524	41.524	67,193
2022-10-27	40.829	41.101	39.458	40.484	40.484	903,300
2022-10-26	41.722	42.678	41.542	42.600	42.600	178,500
2022-10-25	41.694	41.929	39.969	41.924	41.924	1,189,661
2022-10-24	42.099	42.338	40.700	41.841	41.841	430,933
2022-10-21	41.059	41.653	40.438	41.528	41.528	419,645
2022-10-20	41.285	41.731	40.429	41.308	41.308	103,975
2022-10-19	42.840	42.840	41.409	41.600	41.600	102,660
2022-10-18	43.217	44.160	42.761	42.950	42.950	432,687
2022-10-17	41.418	42.159	41.418	42.071	42.071	84,293
2022-10-14	42.205	42.278	40.953	41.589	41.589	251,346
2022-10-13	40.323	41.841	40.171	41.545	41.545	779,721
2022-10-12	41.073	41.110	39.969	40.797	40.797	288,943
2022-10-11	42.011	42.011	39.835	40.944	40.944	112,217
2022-10-10	41.676	43.764	41.441	43.008	43.008	754,806
2022-10-07	42.113	43.056	41.717	42.068	42.068	96,958
2022-10-06	42.669	43.401	42.149	42.535	42.535	415,753
2022-10-05	43.884	44.280	41.478	44.280	44.280	614,487
2022-10-04	43.778	44.970	42.362	44.896	44.896	620,316
2022-10-03	44.321	44.321	42.895	44.105	44.105	453,882
2022-09-30	43.769	44.836	43.309	44.836	44.836	341,179
2022-09-29	46.023	46.023	43.424	44.259	44.259	102,464

← NewerPage 17 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.