Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.030	22.890	22.030	22.430	22.430	171,856
2026-05-05	21.660	21.840	21.590	21.590	21.590	40,679
2026-05-01	21.725	21.725	21.725	21.725	21.725	0
2026-04-30	21.500	21.765	21.060	21.725	21.725	128,185
2026-04-29	23.010	23.010	21.580	22.179	22.179	486,648
2026-04-28	22.385	22.630	22.155	22.474	22.474	1,054,610
2026-04-27	22.315	22.535	22.315	22.315	22.315	17,366
2026-04-24	22.310	22.310	22.000	22.140	22.140	57,611
2026-04-23	22.605	22.750	22.480	22.710	22.710	39,998
2026-04-22	23.005	23.090	22.645	22.645	22.645	134,445
2026-04-21	23.080	23.395	23.080	23.262	23.262	23,721
2026-04-20	23.405	23.420	23.175	23.244	23.244	171,027
2026-04-17	22.920	24.310	22.920	24.140	24.140	156,897
2026-04-16	22.950	23.050	22.780	22.925	22.925	20,508
2026-04-15	22.860	23.100	22.695	22.860	22.860	378,582
2026-04-14	22.470	22.920	22.470	22.710	22.710	117,303
2026-04-13	21.870	22.250	21.745	21.912	21.912	127,597
2026-04-10	21.965	22.480	21.830	22.320	22.320	118,405
2026-04-09	22.270	22.290	21.610	21.640	21.640	73,616
2026-04-08	22.200	23.010	22.200	22.700	22.700	428,158
2026-04-07	22.040	22.040	20.930	21.916	21.916	35,611
2026-04-02	21.500	22.145	21.490	21.845	21.845	28,320
2026-04-01	21.640	22.050	21.270	21.515	21.515	116,183
2026-03-31	20.598	21.000	20.550	20.945	20.945	49,360
2026-03-30	20.160	20.540	19.890	20.172	20.172	245,020
2026-03-27	20.850	20.850	20.210	20.228	20.228	300,019
2026-03-26	21.725	21.800	21.093	21.093	21.093	291,575
2026-03-25	22.020	22.245	21.825	22.040	22.040	403,504
2026-03-24	22.000	22.010	21.420	21.750	21.750	346,470
2026-03-23	20.848	22.150	20.520	21.999	21.999	302,037
2026-03-20	21.408	21.760	21.360	21.660	21.660	177,270
2026-03-19	21.825	21.860	21.340	21.558	21.558	191,076
2026-03-18	22.450	22.500	22.110	22.140	22.140	57,241
2026-03-17	22.320	22.640	22.320	22.374	22.374	204,541
2026-03-16	22.360	22.360	22.020	22.161	22.161	92,058
2026-03-13	22.160	22.580	22.145	22.475	22.475	180,713
2026-03-12	22.400	22.600	22.125	22.125	22.125	129,936
2026-03-11	22.420	22.940	22.370	22.735	22.735	82,054
2026-03-10	22.460	22.800	22.320	22.609	22.609	336,782
2026-03-09	21.920	22.170	21.660	21.750	21.750	90,841
2026-03-06	23.135	23.135	22.460	22.550	22.550	383,407
2026-03-05	23.285	23.700	22.930	23.015	23.015	50,108
2026-03-04	23.070	23.470	22.810	23.155	23.155	424,595
2026-03-03	23.210	23.250	22.630	22.817	22.817	919,986
2026-03-02	23.900	23.965	23.430	23.681	23.681	518,361
2026-02-27	25.010	25.010	24.510	24.710	24.710	63,461
2026-02-26	24.990	25.450	24.850	25.325	25.325	196,589
2026-02-25	25.320	25.320	25.070	25.070	25.070	94,949
2026-02-24	24.785	25.460	24.770	25.241	25.241	96,288
2026-02-23	25.725	25.825	24.830	25.574	25.574	82,863
2026-02-20	25.425	26.060	24.930	25.845	25.845	132,551
2026-02-19	25.600	26.390	25.210	25.275	25.275	177,420
2026-02-18	25.405	25.800	25.100	25.750	25.750	184,808
2026-02-17	25.285	25.310	25.160	25.230	25.230	25,814
2026-02-16	25.015	25.490	24.945	25.258	25.258	30,442
2026-02-13	25.025	25.280	24.825	24.990	24.990	229,856
2026-02-12	24.355	26.030	24.010	25.220	25.220	463,858
2026-02-11	24.030	24.410	23.570	24.085	24.085	202,138
2026-02-10	23.685	24.000	23.300	23.641	23.641	121,384
2026-02-09	22.260	23.560	22.260	23.200	23.200	302,769

← NewerPage 3 of 5 · 252 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.