Volvo Car AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 23.920 | 24.285 | 23.560 | 24.010 | 24.010 | 114,508 |
| 2025-02-21 | 23.070 | 23.508 | 22.970 | 23.210 | 23.210 | 159,485 |
| 2025-02-20 | 23.435 | 23.980 | 22.940 | 22.985 | 22.985 | 208,271 |
| 2025-02-19 | 23.640 | 24.190 | 23.098 | 23.324 | 23.324 | 229,315 |
| 2025-02-18 | 23.855 | 23.940 | 23.325 | 23.624 | 23.624 | 303,736 |
| 2025-02-17 | 23.080 | 23.995 | 23.065 | 23.811 | 23.811 | 287,110 |
| 2025-02-14 | 22.270 | 23.333 | 22.270 | 23.105 | 23.105 | 90,209 |
| 2025-02-13 | 20.925 | 22.235 | 20.915 | 21.491 | 21.491 | 409,205 |
| 2025-02-12 | 21.275 | 21.558 | 21.085 | 21.445 | 21.445 | 952,185 |
| 2025-02-11 | 21.083 | 21.270 | 20.685 | 20.910 | 20.910 | 294,758 |
| 2025-02-10 | 20.998 | 21.310 | 20.895 | 21.032 | 21.032 | 203,317 |
| 2025-02-07 | 20.859 | 21.350 | 20.859 | 21.246 | 21.246 | 163,261 |
| 2025-02-06 | 22.060 | 22.490 | 20.855 | 21.029 | 21.029 | 638,508 |
| 2025-02-05 | 23.510 | 23.730 | 23.310 | 23.442 | 23.442 | 48,561 |
| 2025-02-04 | 23.765 | 23.765 | 23.035 | 23.565 | 23.565 | 161,714 |
| 2025-02-03 | 23.545 | 25.125 | 23.275 | 23.460 | 23.460 | 2,276,429 |
| 2025-01-31 | 26.040 | 26.040 | 25.105 | 25.448 | 25.448 | 105,801 |
| 2025-01-30 | 25.975 | 26.335 | 25.735 | 26.290 | 26.290 | 87,789 |
| 2025-01-29 | 25.445 | 25.915 | 25.135 | 25.750 | 25.750 | 82,935 |
| 2025-01-28 | 24.695 | 25.910 | 24.695 | 25.300 | 25.300 | 152,691 |
| 2025-01-27 | 23.660 | 24.585 | 23.575 | 24.269 | 24.269 | 88,591 |
| 2025-01-24 | 23.795 | 24.483 | 23.795 | 24.346 | 24.346 | 113,013 |
| 2025-01-23 | 23.345 | 23.750 | 23.345 | 23.550 | 23.550 | 65,455 |
| 2025-01-22 | 23.250 | 23.535 | 22.720 | 23.087 | 23.087 | 66,950 |
| 2025-01-21 | 23.055 | 23.290 | 22.755 | 23.020 | 23.020 | 57,743 |
| 2025-01-20 | 23.155 | 23.450 | 22.180 | 23.331 | 23.331 | 88,832 |
| 2025-01-17 | 22.915 | 23.415 | 22.885 | 23.106 | 23.106 | 68,108 |
| 2025-01-16 | 24.350 | 24.350 | 22.720 | 23.200 | 23.200 | 82,002 |
| 2025-01-15 | 24.020 | 24.745 | 23.870 | 24.517 | 24.517 | 43,197 |
| 2025-01-14 | 23.440 | 24.325 | 23.440 | 23.941 | 23.941 | 88,536 |
| 2025-01-13 | 23.425 | 23.625 | 23.025 | 23.159 | 23.159 | 62,534 |
| 2025-01-10 | 24.050 | 24.205 | 23.603 | 24.027 | 24.027 | 43,130 |
| 2025-01-09 | 25.315 | 25.385 | 23.985 | 24.285 | 24.285 | 70,883 |
| 2025-01-08 | 25.455 | 26.580 | 25.400 | 25.613 | 25.613 | 111,003 |
| 2025-01-07 | 24.050 | 25.695 | 23.900 | 25.206 | 25.206 | 195,798 |
| 2025-01-03 | 23.455 | 23.495 | 23.155 | 23.223 | 23.223 | 39,668 |
| 2025-01-02 | 24.140 | 24.380 | 23.480 | 23.714 | 23.714 | 50,466 |
| 2024-12-30 | 24.060 | 24.250 | 23.800 | 24.109 | 24.109 | 204,549 |
| 2024-12-27 | 23.740 | 24.165 | 23.680 | 23.796 | 23.796 | 86,701 |
| 2024-12-23 | 23.740 | 24.120 | 23.554 | 23.852 | 23.852 | 38,506 |
| 2024-12-20 | 23.845 | 23.860 | 23.135 | 23.785 | 23.785 | 249,994 |
| 2024-12-19 | 24.010 | 24.308 | 23.860 | 24.099 | 24.099 | 120,289 |
| 2024-12-18 | 24.280 | 24.750 | 24.000 | 24.437 | 24.437 | 453,295 |
| 2024-12-17 | 23.890 | 24.275 | 23.635 | 23.885 | 23.885 | 52,387 |
| 2024-12-16 | 25.090 | 25.200 | 24.165 | 24.578 | 24.578 | 1,644,373 |
| 2024-12-13 | 25.270 | 26.130 | 25.270 | 25.980 | 25.980 | 156,265 |
| 2024-12-12 | 25.155 | 25.430 | 24.620 | 25.026 | 25.026 | 34,078 |
| 2024-12-11 | 24.895 | 25.020 | 24.485 | 24.801 | 24.801 | 79,772 |
| 2024-12-10 | 25.435 | 25.840 | 24.925 | 25.450 | 25.450 | 177,939 |
| 2024-12-09 | 25.510 | 25.865 | 25.500 | 25.737 | 25.737 | 409,172 |
| 2024-12-06 | 24.645 | 25.415 | 24.390 | 25.155 | 25.155 | 90,791 |
| 2024-12-05 | 23.900 | 24.845 | 23.900 | 24.603 | 24.603 | 174,713 |
| 2024-12-04 | 22.810 | 23.825 | 22.750 | 23.391 | 23.391 | 1,417,049 |
| 2024-12-03 | 23.640 | 23.655 | 22.820 | 23.189 | 23.189 | 46,992 |
| 2024-12-02 | 23.620 | 24.020 | 23.235 | 23.762 | 23.762 | 120,263 |
| 2024-11-29 | 23.620 | 23.875 | 23.370 | 23.733 | 23.733 | 96,225 |
| 2024-11-28 | 23.155 | 23.865 | 23.090 | 23.767 | 23.767 | 39,389 |
| 2024-11-27 | 23.275 | 23.585 | 22.975 | 23.585 | 23.585 | 49,387 |
| 2024-11-26 | 23.630 | 23.745 | 23.350 | 23.535 | 23.535 | 155,049 |
| 2024-11-25 | 23.795 | 24.700 | 23.795 | 24.140 | 24.140 | 29,914,000 |
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.