Volvo Car AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	77.769	78.550	77.769	77.769	77.769	22,047
2021-12-30	71.229	71.229	70.718	71.043	71.043	46,428
2021-12-29	73.129	73.158	72.837	72.851	72.851	42,099
2021-12-23	73.442	73.571	72.437	72.547	72.547	24,541
2021-12-22	72.840	73.274	72.840	73.161	73.161	51,719
2021-12-21	71.430	71.743	71.430	71.685	71.685	112,930
2021-12-20	69.467	69.467	68.787	68.971	68.971	252,012
2021-12-17	70.414	72.098	70.414	71.862	71.862	2,715,268
2021-12-16	68.812	70.067	68.812	69.798	69.798	1,017,062
2021-12-15	66.559	67.038	65.879	65.879	65.879	1,437,371
2021-12-14	68.117	68.117	67.332	67.332	67.332	1,573,174
2021-12-13	69.228	69.782	69.228	69.430	69.430	961,257
2021-12-10	68.153	68.153	66.943	68.153	68.153	27,858
2021-12-09	69.370	69.781	69.370	69.370	69.370	166,936
2021-12-08	69.983	69.983	68.650	69.983	69.983	87,652
2021-12-07	69.259	70.102	69.259	70.045	70.045	35,201
2021-12-06	67.531	67.531	66.799	66.997	66.997	45,427
2021-12-03	72.048	72.048	69.658	72.048	72.048	82,201
2021-12-02	71.638	71.920	70.858	71.920	71.920	16,288
2021-12-01	72.251	73.611	72.251	73.611	73.611	179,107
2021-11-30	60.975	71.299	60.281	66.770	66.770	2,182,886
2021-11-29	63.033	63.033	63.033	63.033	63.033	2,695
2021-11-25	69.692	69.692	69.446	69.446	69.446	2,953
2021-11-23	71.629	71.878	70.073	71.534	71.534	75,085
2021-11-22	71.832	72.043	71.707	71.707	71.707	40,658
2021-11-19	70.567	70.939	70.567	70.567	70.567	132,167
2021-11-18	70.902	71.694	69.050	70.061	70.061	87,847
2021-11-17	74.760	74.760	71.031	71.797	71.797	546,044
2021-11-16	74.958	75.782	74.958	74.958	74.958	183,843
2021-11-15	73.411	73.411	73.325	73.325	73.325	47,009
2021-11-12	64.922	66.210	64.922	66.004	66.004	194,100

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.