Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.945	20.420	19.905	20.218	20.218	90,041
2026-07-29	19.415	20.150	19.415	20.123	20.123	161,789
2026-07-28	18.923	19.375	18.855	18.952	18.952	298,523
2026-07-27	19.120	19.138	18.750	18.948	18.948	101,245
2026-07-24	18.528	18.755	18.465	18.528	18.528	398,864
2026-07-23	18.940	18.940	18.548	18.758	18.758	93,282
2026-07-22	19.368	19.368	19.080	19.368	19.368	29,414
2026-07-21	19.165	19.830	19.095	19.415	19.415	162,958
2026-07-20	19.073	19.325	18.825	19.054	19.054	173,148
2026-07-17	19.630	19.980	18.765	18.925	18.925	606,527
2026-07-16	21.270	21.270	20.850	21.100	21.100	204,622
2026-07-15	20.300	21.880	20.210	21.535	21.535	326,961
2026-07-14	20.245	20.300	19.980	20.240	20.240	159,647
2026-07-13	20.413	20.610	20.390	20.514	20.514	56,103
2026-07-10	20.540	20.930	20.400	20.838	20.838	105,843
2026-07-09	20.500	20.500	20.165	20.475	20.475	62,342
2026-07-08	20.700	20.765	20.200	20.393	20.393	159,218
2026-07-07	21.070	21.530	21.070	21.070	21.070	22,313
2026-07-06	22.020	22.160	21.120	21.328	21.328	84,334
2026-07-03	21.300	22.060	21.300	22.060	22.060	92,877
2026-07-02	19.800	21.200	19.800	21.028	21.028	685,854
2026-07-01	19.018	19.760	19.005	19.583	19.583	173,817
2026-06-30	18.443	19.020	18.405	18.891	18.891	341,771
2026-06-29	18.645	18.653	18.360	18.492	18.492	150,669
2026-06-26	19.070	19.110	18.490	18.490	18.490	9,880
2026-06-25	19.230	19.355	19.100	19.230	19.230	88,897
2026-06-24	19.603	19.605	19.015	19.028	19.028	326,741
2026-06-23	19.713	19.950	19.610	19.842	19.842	44,865
2026-06-22	19.550	20.280	19.550	19.945	19.945	86,567
2026-06-19	19.428	19.428	19.428	19.428	19.428	0
2026-06-18	19.733	19.755	19.400	19.428	19.428	77,633
2026-06-17	19.770	20.010	19.630	19.760	19.760	73,536
2026-06-16	21.410	21.410	19.730	20.188	20.188	816,239
2026-06-15	21.955	22.380	21.570	21.630	21.630	54,530
2026-06-12	21.390	21.750	21.140	21.353	21.353	90,101
2026-06-11	21.073	21.210	20.870	21.165	21.165	173,143
2026-06-10	21.443	21.635	20.910	21.135	21.135	122,721
2026-06-09	22.060	22.230	21.540	22.099	22.099	38,171
2026-06-08	21.750	22.130	21.535	22.073	22.073	82,712
2026-06-05	22.570	22.570	22.170	22.255	22.255	53,316
2026-06-04	22.980	22.980	22.580	22.615	22.615	322,495
2026-06-03	23.610	23.830	22.845	23.080	23.080	90,980
2026-06-02	22.880	23.850	22.880	23.482	23.482	108,483
2026-06-01	23.680	23.680	22.690	22.700	22.700	36,285
2026-05-29	23.935	24.170	23.815	23.870	23.870	162,292
2026-05-28	24.270	24.270	23.610	23.760	23.760	38,983
2026-05-27	24.690	25.155	24.470	24.540	24.540	422,579
2026-05-26	23.300	23.300	23.010	23.150	23.150	121,767
2026-05-22	23.060	23.205	23.060	23.120	23.120	121,059
2026-05-21	22.375	22.920	22.280	22.645	22.645	129,312
2026-05-20	21.870	22.370	21.790	22.370	22.370	194,650
2026-05-19	22.115	22.420	21.920	22.135	22.135	96,071
2026-05-18	22.125	22.340	22.000	22.126	22.126	89,039
2026-05-15	22.011	22.503	22.011	22.440	22.440	129,718
2026-05-14	21.760	21.760	21.760	21.760	21.760	0
2026-05-13	21.715	21.770	21.455	21.760	21.760	85,627
2026-05-12	22.170	22.420	21.760	21.760	21.760	164,802
2026-05-11	22.040	22.425	22.030	22.125	22.125	53,280
2026-05-08	22.095	22.300	22.095	22.115	22.115	60,102
2026-05-07	22.485	22.755	22.070	22.190	22.190	393,632

← NewerPage 2 of 21 · 1,230 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.