Volvo Car AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.378	18.550	17.520	17.768	17.768	120,158
2025-05-22	18.820	18.820	18.420	18.653	18.653	17,455
2025-05-21	19.260	19.320	19.085	19.100	19.100	75,395
2025-05-20	18.878	19.285	18.850	19.158	19.158	17,006
2025-05-19	18.870	18.870	18.540	18.810	18.810	614,254
2025-05-16	19.340	19.350	18.905	19.053	19.053	22,089
2025-05-15	19.368	19.475	19.170	19.368	19.368	80,957
2025-05-14	19.575	19.725	19.365	19.575	19.575	195,029
2025-05-13	19.425	19.620	19.315	19.425	19.425	44,904
2025-05-12	18.505	19.665	18.505	19.405	19.405	197,062
2025-05-09	18.448	18.645	17.895	17.923	17.923	31,371
2025-05-08	17.928	18.300	17.825	18.030	18.030	66,303
2025-05-07	17.620	18.200	17.620	17.740	17.740	128,790
2025-05-06	17.463	17.585	17.140	17.463	17.463	53,722
2025-05-02	16.605	17.680	16.435	17.620	17.620	835,246
2025-04-30	16.328	16.730	16.255	16.538	16.538	92,935
2025-04-29	16.845	16.845	16.135	16.335	16.335	428,010
2025-04-28	18.080	18.435	18.015	18.130	18.130	11,378
2025-04-25	18.383	18.530	18.030	18.030	18.030	22,387
2025-04-24	18.175	18.175	17.885	18.085	18.085	61,469
2025-04-23	18.230	18.535	18.160	18.349	18.349	248,558
2025-04-22	17.248	17.820	17.020	17.612	17.612	171,902
2025-04-17	17.560	17.600	17.190	17.338	17.338	12,952
2025-04-16	17.463	17.570	17.250	17.540	17.540	11,475
2025-04-15	18.225	18.460	17.800	18.425	18.425	38,904
2025-04-14	17.805	17.805	17.325	17.407	17.407	42,453
2025-04-11	16.830	17.435	16.495	16.834	16.834	69,763
2025-04-10	18.943	18.945	16.440	18.175	18.175	72,729
2025-04-09	16.513	17.000	16.450	16.470	16.470	118,234
2025-04-08	17.375	17.375	16.790	17.221	17.221	40,519
2025-04-07	16.815	18.620	16.540	16.990	16.990	316,161
2025-04-04	17.870	18.328	17.232	18.300	18.300	117,552
2025-04-03	17.740	18.800	17.718	17.929	17.929	2,272,893
2025-04-02	18.453	18.940	17.734	18.562	18.562	251,838
2025-04-01	19.101	19.101	18.536	18.624	18.624	109,831
2025-03-31	19.400	19.400	18.596	19.163	19.163	380,891
2025-03-28	19.120	19.234	18.710	19.085	19.085	239,885
2025-03-27	19.838	19.838	18.540	19.134	19.134	237,438
2025-03-26	21.698	21.698	20.680	20.705	20.705	94,173
2025-03-25	21.975	22.040	21.295	21.565	21.565	49,597
2025-03-24	22.125	22.150	21.680	21.940	21.940	45,311
2025-03-21	22.170	22.270	21.695	21.890	21.890	32,334
2025-03-20	23.070	23.070	22.430	22.460	22.460	38,970
2025-03-19	23.100	23.280	22.800	23.240	23.240	17,947
2025-03-18	22.925	23.300	22.900	23.255	23.255	38,864
2025-03-17	22.645	23.070	22.645	22.705	22.705	22,608
2025-03-14	22.095	22.570	22.000	22.470	22.470	28,122
2025-03-13	22.315	22.315	21.740	21.980	21.980	240,397
2025-03-12	23.915	23.915	22.185	22.520	22.520	114,008
2025-03-11	24.450	25.285	23.510	23.675	23.675	134,841
2025-03-10	22.895	24.620	22.593	24.620	24.620	761,968
2025-03-07	21.315	22.590	21.315	22.555	22.555	210,893
2025-03-06	21.920	22.230	21.285	21.450	21.450	94,940
2025-03-05	21.285	22.055	21.285	21.295	21.295	128,509
2025-03-04	21.805	21.975	20.685	21.165	21.165	185,247
2025-03-03	22.710	23.150	22.130	22.693	22.693	394,386
2025-02-28	22.980	23.240	22.700	22.989	22.989	119,627
2025-02-27	23.965	24.288	23.150	23.250	23.250	280,194
2025-02-26	23.965	24.750	23.950	24.200	24.200	231,643
2025-02-25	24.050	24.185	23.035	23.739	23.739	301,603

← NewerPage 7 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.