Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	19.313	19.440	19.170	19.440	19.440	43,449
2025-08-15	19.390	19.700	19.390	19.640	19.640	49,462
2025-08-14	19.258	19.355	19.095	19.258	19.258	100,667
2025-08-13	19.365	19.365	19.010	19.223	19.223	63,266
2025-08-12	19.428	19.630	19.060	19.306	19.306	95,209
2025-08-11	19.585	19.715	19.220	19.482	19.482	34,044
2025-08-08	19.158	19.450	19.128	19.445	19.445	99,927
2025-08-07	18.528	19.108	18.290	19.108	19.108	52,816
2025-08-06	18.178	18.540	18.178	18.410	18.410	93,362
2025-08-05	18.038	18.135	17.865	17.976	17.976	47,371
2025-08-04	18.335	18.335	17.855	17.969	17.969	79,440
2025-08-01	18.615	18.780	18.175	18.368	18.368	135,575
2025-07-31	19.030	19.030	18.590	18.783	18.783	48,323
2025-07-30	19.463	19.575	19.005	19.193	19.193	92,355
2025-07-29	19.955	20.070	19.510	19.945	19.945	45,299
2025-07-28	21.285	21.600	19.670	20.199	20.199	209,930
2025-07-25	19.890	20.568	19.670	20.568	20.568	127,419
2025-07-24	20.880	20.880	19.900	20.168	20.168	165,872
2025-07-23	19.853	21.450	19.565	20.720	20.720	474,820
2025-07-22	18.655	18.700	18.300	18.392	18.392	42,224
2025-07-21	18.635	18.890	18.275	18.472	18.472	53,002
2025-07-18	19.090	19.570	18.773	18.773	18.773	142,748
2025-07-17	18.903	19.680	18.850	18.968	18.968	556,521
2025-07-16	18.053	18.155	17.793	17.793	17.793	89,096
2025-07-15	18.038	18.520	17.925	18.362	18.362	125,082
2025-07-14	18.425	18.650	17.825	18.638	18.638	50,964
2025-07-11	18.888	18.905	18.660	18.708	18.708	19,880
2025-07-10	18.435	18.940	18.435	18.888	18.888	45,611
2025-07-09	18.135	18.605	17.875	18.425	18.425	162,030
2025-07-08	17.755	18.240	17.648	17.941	17.941	27,820
2025-07-07	17.853	17.853	17.550	17.648	17.648	46,385
2025-07-04	18.253	18.300	17.855	18.005	18.005	102,574
2025-07-03	18.463	18.595	18.200	18.463	18.463	93,781
2025-07-02	17.450	18.240	17.450	18.230	18.230	96,561
2025-07-01	17.155	17.458	17.155	17.240	17.240	584,451
2025-06-30	17.858	17.865	17.300	17.495	17.495	98,172
2025-06-27	16.910	17.800	16.910	17.663	17.663	191,360
2025-06-26	16.638	16.805	16.488	16.663	16.663	65,535
2025-06-25	16.555	17.118	16.488	16.573	16.573	151,120
2025-06-24	16.588	16.703	16.400	16.560	16.560	200,958
2025-06-23	16.178	16.195	15.940	16.129	16.129	191,180
2025-06-20	16.383	16.383	16.383	16.383	16.383	0
2025-06-19	16.145	16.425	16.145	16.383	16.383	31,802
2025-06-18	16.463	16.463	16.135	16.280	16.280	61,621
2025-06-17	16.760	16.835	16.470	16.475	16.475	105,352
2025-06-16	16.620	16.980	16.600	16.863	16.863	35,342
2025-06-13	16.578	16.895	16.475	16.573	16.573	173,846
2025-06-12	17.025	17.110	16.835	17.025	17.025	118,324
2025-06-11	17.650	17.650	17.170	17.405	17.405	69,284
2025-06-10	17.420	17.635	17.215	17.413	17.413	144,138
2025-06-09	17.238	17.440	17.165	17.365	17.365	215,109
2025-06-06	17.410	17.410	17.410	17.410	17.410	0
2025-06-05	17.430	17.840	17.210	17.410	17.410	2,717,423
2025-06-04	17.360	17.440	17.095	17.378	17.378	69,191
2025-06-03	17.000	17.285	16.870	17.263	17.263	151,753
2025-06-02	17.230	17.410	16.880	16.983	16.983	330,717
2025-05-30	18.058	18.330	17.389	17.518	17.518	179,872
2025-05-29	18.000	18.000	18.000	18.000	18.000	0
2025-05-28	18.000	18.340	18.000	18.000	18.000	157,786
2025-05-27	18.020	18.580	17.888	18.000	18.000	165,452

← NewerPage 6 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.