Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	22.710	22.920	21.850	22.670	22.670	3,847,705
2026-02-05	25.110	25.670	21.015	22.830	22.830	4,145,792
2026-02-04	29.025	29.630	28.560	29.470	29.470	326,556
2026-02-03	29.490	29.750	28.610	28.992	28.992	182,877
2026-02-02	29.285	29.790	29.000	29.180	29.180	105,184
2026-01-30	29.470	29.700	29.260	29.470	29.470	203,796
2026-01-29	30.130	30.130	29.170	29.340	29.340	84,997
2026-01-28	30.525	30.540	30.020	30.400	30.400	47,232
2026-01-27	30.740	30.740	30.070	30.363	30.363	61,948
2026-01-26	30.755	30.790	30.275	30.460	30.460	40,545
2026-01-23	31.110	31.110	30.890	31.110	31.110	36,113
2026-01-22	32.115	32.400	30.520	31.295	31.295	138,696
2026-01-21	30.400	31.530	30.350	31.185	31.185	141,201
2026-01-20	30.855	30.855	30.140	30.496	30.496	180,407
2026-01-19	30.940	31.830	30.890	31.508	31.508	290,078
2026-01-16	32.480	32.480	32.030	32.225	32.225	66,177
2026-01-15	32.925	33.900	32.830	33.425	33.425	286,905
2026-01-14	32.540	33.050	32.540	32.670	32.670	84,510
2026-01-13	32.270	32.270	31.710	32.176	32.176	107,572
2026-01-12	32.245	32.560	31.630	32.308	32.308	130,868
2026-01-09	32.785	33.470	32.290	32.290	32.290	86,951
2026-01-08	30.980	32.375	30.845	32.375	32.375	157,707
2026-01-07	30.495	31.060	30.250	30.785	30.785	162,871
2026-01-06	32.190	32.190	32.190	32.190	32.190	0
2026-01-05	32.205	32.510	31.730	32.190	32.190	38,269
2026-01-02	30.735	32.750	30.700	32.190	32.190	195,188
2025-12-31	30.355	30.355	30.355	30.355	30.355	0
2025-12-30	30.355	30.700	30.090	30.355	30.355	200,452
2025-12-29	30.020	30.670	30.020	30.440	30.440	61,826
2025-12-24	30.075	30.075	30.075	30.075	30.075	0
2025-12-23	30.060	30.130	29.700	30.075	30.075	66,354
2025-12-22	29.870	30.440	29.830	30.270	30.270	69,036
2025-12-19	30.105	30.105	29.730	30.105	30.105	644,579
2025-12-18	29.945	30.200	29.630	29.900	29.900	72,933
2025-12-17	30.105	30.400	29.960	30.105	30.105	155,589
2025-12-16	31.870	32.230	29.700	31.709	31.709	119,445
2025-12-15	32.900	32.900	32.100	32.747	32.747	170,825
2025-12-12	33.260	33.370	32.665	32.800	32.800	77,253
2025-12-11	33.270	33.270	32.740	32.925	32.925	562,943
2025-12-10	33.360	33.510	33.215	33.360	33.360	46,523
2025-12-09	33.660	33.660	33.135	33.470	33.470	93,795
2025-12-08	34.350	35.030	34.350	34.803	34.803	227,757
2025-12-05	33.300	34.360	33.300	34.140	34.140	221,002
2025-12-04	32.360	33.755	32.360	33.545	33.545	141,699
2025-12-03	32.640	32.640	31.010	31.350	31.350	83,557
2025-12-02	32.850	33.190	32.655	32.875	32.875	74,068
2025-12-01	32.475	32.980	31.910	32.460	32.460	229,942
2025-11-28	32.230	32.230	31.410	31.750	31.750	64,637
2025-11-27	32.195	32.820	32.195	32.365	32.365	128,386
2025-11-26	32.095	32.095	31.120	31.760	31.760	53,442
2025-11-25	32.410	32.610	31.500	31.814	31.814	90,889
2025-11-24	32.160	32.590	31.960	32.590	32.590	114,199
2025-11-21	30.670	31.900	30.630	31.575	31.575	93,916
2025-11-20	32.410	32.410	30.910	31.175	31.175	170,204
2025-11-19	31.780	32.735	31.700	32.735	32.735	152,341
2025-11-18	31.805	32.010	31.360	31.655	31.655	311,168
2025-11-17	32.945	32.945	31.870	32.033	32.033	202,521
2025-11-14	34.610	34.610	33.240	33.285	33.285	162,928
2025-11-13	35.145	35.530	34.650	35.080	35.080	120,315
2025-11-12	35.715	36.540	35.040	35.155	35.155	147,916

← NewerPage 4 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.