Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	33.935	35.880	33.870	34.570	34.570	136,556
2025-11-10	34.175	34.175	33.685	34.066	34.066	148,534
2025-11-07	33.910	35.110	33.910	33.910	33.910	215,298
2025-11-06	33.900	35.040	33.050	33.870	33.870	297,634
2025-11-05	32.320	34.115	32.320	34.115	34.115	315,963
2025-11-04	33.390	33.500	32.240	32.361	32.361	250,447
2025-11-03	33.290	34.130	33.290	33.956	33.956	225,283
2025-10-31	32.650	33.380	32.650	33.200	33.200	74,780
2025-10-30	32.345	32.620	31.905	32.345	32.345	266,668
2025-10-29	32.320	32.590	32.230	32.320	32.320	125,581
2025-10-28	32.495	32.620	31.900	32.314	32.314	454,277
2025-10-27	31.715	33.290	31.340	32.940	32.940	495,651
2025-10-24	31.695	32.790	30.130	31.545	31.545	788,828
2025-10-23	28.460	32.000	27.700	31.275	31.275	950,685
2025-10-22	23.110	23.170	22.700	22.765	22.765	294,074
2025-10-21	22.550	23.190	22.350	22.646	22.646	257,143
2025-10-20	21.570	22.590	21.570	22.460	22.460	107,143
2025-10-17	21.230	21.580	21.010	21.510	21.510	75,103
2025-10-16	20.940	21.570	20.550	21.558	21.558	312,234
2025-10-15	20.218	20.280	19.785	19.808	19.808	140,947
2025-10-14	20.308	20.560	19.870	20.066	20.066	78,566
2025-10-13	20.253	20.360	20.150	20.295	20.295	42,214
2025-10-10	21.025	21.140	20.200	20.573	20.573	140,492
2025-10-09	20.790	21.060	20.790	20.947	20.947	12,501
2025-10-08	20.710	20.710	20.180	20.673	20.673	456,980
2025-10-07	21.275	21.390	20.965	21.203	21.203	125,055
2025-10-06	21.770	21.920	21.270	21.419	21.419	423,902
2025-10-03	21.310	21.820	21.310	21.555	21.555	59,013
2025-10-02	20.670	21.290	20.670	20.968	20.968	147,118
2025-10-01	19.305	19.940	19.305	19.715	19.715	222,630
2025-09-30	19.323	19.535	19.265	19.300	19.300	43,593
2025-09-29	19.223	19.558	19.193	19.470	19.470	35,220
2025-09-26	19.223	19.400	19.040	19.055	19.055	53,183
2025-09-25	19.333	19.508	19.150	19.333	19.333	125,976
2025-09-24	19.200	19.595	18.910	19.250	19.250	136,337
2025-09-23	18.765	19.320	18.765	19.320	19.320	103,357
2025-09-22	18.930	18.930	18.525	18.592	18.592	136,881
2025-09-19	19.768	20.090	19.260	19.463	19.463	49,410
2025-09-18	18.915	20.050	18.840	19.660	19.660	653,079
2025-09-17	18.619	18.900	18.619	18.800	18.800	435,793
2025-09-16	18.588	18.828	18.450	18.703	18.703	24,308
2025-09-15	18.563	18.738	18.563	18.670	18.670	32,948
2025-09-12	18.788	18.788	18.460	18.600	18.600	61,710
2025-09-11	18.535	18.875	18.428	18.830	18.830	25,600
2025-09-10	19.000	19.000	18.528	18.528	18.528	37,605
2025-09-09	19.070	19.220	18.990	19.090	19.090	51,889
2025-09-08	18.773	19.130	18.620	18.817	18.817	78,666
2025-09-05	18.635	18.995	18.635	18.860	18.860	93,507
2025-09-04	19.060	19.060	18.325	18.588	18.588	286,996
2025-09-03	19.313	19.633	19.278	19.305	19.305	55,785
2025-09-02	19.750	19.760	19.285	19.442	19.442	397,139
2025-09-01	19.778	20.080	19.710	19.857	19.857	163,119
2025-08-29	20.030	20.030	19.660	20.030	20.030	53,569
2025-08-28	20.143	20.680	20.070	20.255	20.255	64,079
2025-08-27	20.225	20.450	20.060	20.225	20.225	45,879
2025-08-26	20.488	20.570	20.160	20.535	20.535	75,477
2025-08-22	20.120	20.600	20.120	20.588	20.588	160,245
2025-08-21	19.805	20.080	19.640	19.770	19.770	53,292
2025-08-20	20.190	20.340	19.790	20.199	20.199	126,762
2025-08-19	19.435	20.440	19.435	19.915	19.915	82,540

← NewerPage 5 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.