Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	64.020	66.556	63.034	65.011	65.011	597,732
2022-07-01	62.861	64.812	62.520	62.520	62.520	921,803
2022-06-30	63.210	64.024	61.716	62.529	62.529	1,103,485
2022-06-29	69.749	69.749	65.124	66.259	66.259	1,134,584
2022-06-28	70.442	71.083	68.133	68.133	68.133	565,888
2022-06-27	73.755	74.421	72.465	73.711	73.711	608,263
2022-06-23	69.486	72.761	69.486	71.767	71.767	420,825
2022-06-22	67.435	70.755	67.218	70.755	70.755	338,800
2022-06-21	68.211	69.927	67.164	69.927	69.927	447,155
2022-06-20	67.350	67.350	65.860	65.860	65.860	687,320
2022-06-17	63.082	66.044	62.780	66.044	66.044	4,943,212
2022-06-16	67.558	68.627	65.170	65.170	65.170	544,980
2022-06-15	69.178	69.772	69.178	69.246	69.246	739,491
2022-06-14	72.135	72.181	67.811	68.243	68.243	476,675
2022-06-13	75.042	75.300	71.371	71.482	71.482	353,162
2022-06-10	76.883	77.286	76.198	76.437	76.437	483,341
2022-06-09	76.460	78.218	76.460	76.795	76.795	229,134
2022-06-08	76.441	77.694	76.392	76.956	76.956	622,741
2022-06-07	78.567	78.567	76.956	77.358	77.358	1,334,201
2022-06-01	74.721	78.208	73.906	78.208	78.208	985,081
2022-05-31	74.771	75.070	71.086	74.124	74.124	5,741,540
2022-05-30	77.509	78.733	74.831	74.831	74.831	742,527
2022-05-27	75.356	77.978	75.356	76.142	76.142	695,224
2022-05-25	73.331	74.804	72.264	72.273	72.273	203,444
2022-05-24	74.912	75.742	74.614	75.022	75.022	1,007,846
2022-05-23	75.926	77.123	75.357	75.849	75.849	656,983
2022-05-20	78.383	78.833	75.908	76.735	76.735	622,693
2022-05-19	71.694	76.404	71.694	72.958	72.958	1,308,732
2022-05-18	74.435	74.537	71.933	74.537	74.537	495,298
2022-05-17	73.069	73.488	72.584	73.258	73.258	713,580
2022-05-16	69.766	71.542	69.710	70.478	70.478	638,551
2022-05-13	68.193	69.611	68.087	69.336	69.336	1,038,574
2022-05-12	66.329	66.329	64.119	65.117	65.117	1,019,310
2022-05-11	66.923	68.389	66.551	68.043	68.043	1,102,559
2022-05-10	64.079	65.851	64.079	65.851	65.851	560,733
2022-05-09	64.857	64.857	63.137	63.666	63.666	887,714
2022-05-06	64.972	65.910	64.598	65.842	65.842	705,425
2022-05-05	72.269	73.016	65.307	70.126	70.126	460,759
2022-05-04	71.523	72.200	68.961	70.847	70.847	1,234,921
2022-05-03	69.743	71.537	69.743	71.537	71.537	515,281
2022-04-29	66.196	67.749	66.196	67.177	67.177	780,084
2022-04-28	62.125	65.980	61.057	64.030	64.030	1,907,377
2022-04-27	59.645	60.356	59.291	59.291	59.291	1,100,295
2022-04-26	62.483	62.792	60.018	60.018	60.018	1,384,441
2022-04-25	62.678	62.678	61.258	61.597	61.597	885,130
2022-04-22	63.988	64.296	63.404	64.094	64.094	314,123
2022-04-21	63.243	65.483	61.655	64.892	64.892	461,586
2022-04-20	64.130	64.327	63.486	64.327	64.327	922,633
2022-04-19	62.646	65.078	62.646	65.066	65.066	526,417
2022-04-14	63.008	63.404	62.163	62.486	62.486	625,148
2022-04-13	63.155	63.155	62.075	62.775	62.775	256,165
2022-04-12	63.680	64.931	63.680	64.272	64.272	509,435
2022-04-11	62.990	64.497	62.317	64.497	64.497	410,959
2022-04-08	64.945	65.118	63.408	63.937	63.937	289,894
2022-04-07	66.513	66.513	64.305	64.305	64.305	273,651
2022-04-06	70.203	70.617	67.351	67.995	67.995	804,617
2022-04-05	69.907	72.389	69.907	70.617	70.617	1,057,569
2022-04-04	65.478	68.698	63.892	65.314	65.314	872,342
2022-04-01	64.148	65.111	64.148	64.148	64.148	510,189
2022-03-31	64.066	65.016	62.861	63.897	63.897	467,097

← NewerPage 19 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.