Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	62.364	63.647	60.690	63.334	63.334	1,214,412
2022-03-29	58.526	62.548	58.526	60.153	60.153	1,420,360
2022-03-28	53.681	55.695	53.681	55.016	55.016	478,684
2022-03-25	54.755	54.778	53.053	53.983	53.983	403,648
2022-03-24	52.961	54.653	52.740	54.653	54.653	1,711,837
2022-03-23	52.482	53.310	51.912	52.252	52.252	1,539,950
2022-03-22	51.948	52.647	51.801	52.298	52.298	1,159,335
2022-03-21	52.009	52.009	51.478	51.507	51.507	392,270
2022-03-18	52.381	52.445	51.176	51.228	51.228	1,063,053
2022-03-17	53.765	53.765	51.912	52.096	52.096	1,091,698
2022-03-16	51.971	54.525	51.971	53.102	53.102	1,143,096
2022-03-15	50.761	51.610	49.325	49.956	49.956	670,639
2022-03-14	52.372	52.937	50.981	51.011	51.011	599,793
2022-03-11	51.534	52.350	51.006	51.016	51.016	1,016,846
2022-03-10	53.451	53.451	50.660	53.451	53.451	1,545,836
2022-03-09	53.298	54.242	53.298	54.089	54.089	1,437,746
2022-03-08	50.844	54.745	50.053	52.902	52.902	1,537,651
2022-03-07	49.768	53.653	48.182	48.182	48.182	1,459,799
2022-03-04	54.359	55.040	50.900	52.370	52.370	1,401,098
2022-03-03	57.405	57.635	54.850	55.343	55.343	1,131,765
2022-03-02	57.579	58.812	56.330	56.725	56.725	1,761,449
2022-03-01	60.165	61.081	58.717	60.154	60.154	1,016,199
2022-02-28	58.385	61.137	58.385	59.007	59.007	600,300
2022-02-25	59.015	59.953	55.752	55.752	55.752	803,685
2022-02-24	54.791	57.999	54.230	55.710	55.710	2,050,699
2022-02-23	59.916	60.943	59.364	60.035	60.035	1,047,985
2022-02-22	58.512	60.284	58.512	58.943	58.943	1,528,787
2022-02-21	58.078	58.078	57.519	57.729	57.729	1,165,336
2022-02-18	62.223	62.223	60.082	61.400	61.400	704,496
2022-02-17	65.125	65.125	63.837	63.895	63.895	494,918
2022-02-16	64.756	65.093	63.514	64.242	64.242	1,042,679
2022-02-15	64.038	65.110	64.038	64.131	64.131	497,053
2022-02-14	62.455	65.208	62.455	63.411	63.411	1,246,674
2022-02-11	64.176	64.978	64.176	64.545	64.545	2,000,560
2022-02-10	67.828	67.828	63.517	66.734	66.734	1,270,633
2022-02-09	64.738	68.420	64.738	67.647	67.647	1,120,948
2022-02-08	62.999	63.758	62.999	63.295	63.295	445,797
2022-02-07	63.139	63.139	62.445	62.634	62.634	429,291
2022-02-04	65.099	65.099	62.224	62.615	62.615	481,562
2022-02-03	65.566	65.603	64.701	65.202	65.202	363,016
2022-02-02	67.847	67.847	66.449	66.449	66.449	553,822
2022-02-01	67.563	69.444	67.563	69.434	69.434	266,448
2022-01-31	64.660	64.660	63.549	63.958	63.958	622,181
2022-01-28	66.565	66.565	62.826	62.826	62.826	334,711
2022-01-27	68.795	70.104	67.772	69.458	69.458	102,786
2022-01-26	70.203	71.454	68.747	68.788	68.788	2,070,430
2022-01-25	72.071	72.165	69.257	70.847	70.847	251,368
2022-01-24	72.005	72.005	70.776	70.838	70.838	263,565
2022-01-21	77.480	77.480	76.170	76.925	76.925	122,632
2022-01-20	81.097	81.097	79.406	79.406	79.406	225,269
2022-01-19	81.004	82.211	81.004	81.659	81.659	49,464
2022-01-18	80.957	80.957	79.844	80.379	80.379	61,509
2022-01-17	83.517	84.654	81.751	82.532	82.532	124,108
2022-01-14	82.929	82.929	81.490	81.690	81.690	145,806
2022-01-13	80.139	85.256	80.139	84.446	84.446	307,046
2022-01-12	77.941	79.017	77.738	77.934	77.934	96,637
2022-01-11	76.110	77.214	74.281	75.186	75.186	74,400
2022-01-10	76.506	77.142	75.575	77.011	77.011	174,775
2022-01-07	76.165	76.809	75.235	76.188	76.188	386,353
2022-01-05	77.267	77.267	76.204	76.489	76.489	4,213

← NewerPage 20 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.