Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	46.133	47.256	45.043	45.154	45.154	405,923
2022-09-27	47.155	47.836	45.535	47.357	47.357	326,221
2022-09-26	46.547	48.294	46.547	47.749	47.749	303,674
2022-09-23	48.572	49.013	46.557	46.989	46.989	1,499,729
2022-09-22	49.667	49.759	47.955	48.360	48.360	436,342
2022-09-21	49.703	51.194	49.602	51.001	51.001	828,774
2022-09-20	52.243	52.684	50.549	50.549	50.549	591,749
2022-09-16	53.439	54.171	53.126	54.148	54.148	275,866
2022-09-15	54.874	54.874	54.331	54.571	54.571	27,560
2022-09-14	54.451	55.285	54.295	54.663	54.663	89,972
2022-09-13	55.675	56.144	54.534	54.534	54.534	193,636
2022-09-12	54.948	56.313	54.948	55.822	55.822	23,680
2022-09-09	53.706	54.705	53.706	54.212	54.212	94,363
2022-09-08	52.948	53.494	52.132	52.850	52.850	47,725
2022-09-07	53.135	53.917	52.473	53.917	53.917	57,735
2022-09-06	54.101	54.368	53.208	53.208	53.208	143,693
2022-09-05	54.497	54.497	53.200	53.890	53.890	53,908
2022-09-02	57.745	57.745	55.187	56.565	56.565	1,130,412
2022-09-01	58.812	59.594	56.586	59.594	59.594	176,463
2022-08-31	61.646	61.857	59.803	60.509	60.509	130,156
2022-08-30	62.990	63.661	61.803	61.830	61.830	31,594
2022-08-26	62.410	63.505	61.490	61.490	61.490	256,612
2022-08-25	61.168	62.437	61.168	62.194	62.194	297,337
2022-08-24	62.005	62.787	61.784	62.317	62.317	32,421
2022-08-23	64.011	64.379	62.723	62.787	62.787	25,275
2022-08-22	66.090	66.090	62.879	66.082	66.082	285,897
2022-08-19	69.154	69.403	65.467	65.474	65.474	32,511
2022-08-18	69.991	69.991	69.219	69.255	69.255	18,746
2022-08-17	69.844	70.265	68.906	69.016	69.016	70,226
2022-08-16	69.283	71.229	69.265	69.265	69.265	93,315
2022-08-15	69.255	69.393	68.823	68.906	68.906	28,688
2022-08-12	70.203	70.357	69.522	69.835	69.835	341,725
2022-08-11	69.485	70.323	69.359	69.359	69.359	8,038,954
2022-08-10	67.562	70.313	67.562	68.617	68.617	292,284
2022-08-09	70.332	70.457	68.915	69.789	69.789	302,531
2022-08-08	69.835	70.013	69.357	69.771	69.771	718,937
2022-08-05	70.157	70.488	69.237	69.580	69.580	146,217
2022-08-04	70.645	72.844	70.497	70.778	70.778	623,155
2022-08-03	69.035	70.120	69.035	70.120	70.120	119,715
2022-08-02	68.584	69.467	67.995	68.090	68.090	160,515
2022-08-01	69.807	70.967	69.467	69.504	69.504	778,336
2022-07-29	69.651	69.816	69.016	69.462	69.462	244,350
2022-07-28	69.881	69.881	68.712	69.353	69.353	312,160
2022-07-27	67.121	68.197	66.992	67.461	67.461	1,181,025
2022-07-26	70.663	70.935	66.780	66.780	66.780	271,053
2022-07-25	72.402	72.402	70.516	71.990	71.990	148,057
2022-07-22	69.330	71.776	68.264	71.767	71.767	471,151
2022-07-21	67.921	68.279	67.029	67.738	67.738	575,634
2022-07-20	70.387	70.387	67.023	68.657	68.657	1,283,329
2022-07-19	71.767	72.933	69.989	71.315	71.315	570,667
2022-07-18	70.136	71.307	68.871	71.307	71.307	225,980
2022-07-15	67.176	68.694	66.627	68.694	68.694	278,357
2022-07-14	65.327	65.793	64.439	64.655	64.655	3,199,657
2022-07-13	66.909	66.947	64.636	65.787	65.787	596,554
2022-07-12	66.979	68.087	66.924	67.082	67.082	696,611
2022-07-11	69.559	70.718	68.823	68.893	68.893	169,851
2022-07-08	72.788	72.844	70.406	71.445	71.445	679,080
2022-07-07	64.182	69.712	64.182	69.704	69.704	969,364
2022-07-06	63.516	64.475	63.516	63.594	63.594	779,403
2022-07-05	65.768	65.806	61.545	62.955	62.955	718,869

← NewerPage 18 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.