Volvo Car AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.035 | 23.480 | 22.680 | 23.379 | 23.379 | 277,512 |
| 2024-11-21 | 22.245 | 22.955 | 22.245 | 22.664 | 22.664 | 4,617 |
| 2024-11-20 | 22.950 | 22.955 | 22.215 | 22.376 | 22.376 | 29,820 |
| 2024-11-19 | 23.464 | 23.464 | 22.750 | 22.898 | 22.898 | 36,404 |
| 2024-11-18 | 23.535 | 23.541 | 23.400 | 23.482 | 23.482 | 6,934 |
| 2024-11-15 | 23.900 | 23.900 | 23.505 | 23.803 | 23.803 | 36,852 |
| 2024-11-14 | 24.335 | 24.565 | 23.870 | 24.335 | 24.335 | 1,496,965 |
| 2024-11-13 | 23.200 | 23.600 | 23.200 | 23.495 | 23.495 | 420,286 |
| 2024-11-12 | 23.665 | 23.665 | 23.110 | 23.524 | 23.524 | 39,152 |
| 2024-11-11 | 23.755 | 24.440 | 23.755 | 24.130 | 24.130 | 37,287 |
| 2024-11-08 | 22.850 | 22.940 | 22.500 | 22.643 | 22.643 | 22,429 |
| 2024-11-07 | 22.500 | 23.125 | 22.500 | 22.727 | 22.727 | 229,530 |
| 2024-11-06 | 22.280 | 22.280 | 21.425 | 21.613 | 21.613 | 966,440 |
| 2024-11-05 | 23.550 | 23.550 | 22.770 | 23.534 | 23.534 | 142,587 |
| 2024-11-04 | 23.000 | 23.810 | 23.000 | 23.527 | 23.527 | 72,392 |
| 2024-11-01 | 22.960 | 23.020 | 22.715 | 22.824 | 22.824 | 334,523 |
| 2024-10-31 | 23.025 | 23.520 | 22.925 | 23.186 | 23.186 | 114,164 |
| 2024-10-30 | 23.480 | 23.800 | 23.125 | 23.355 | 23.355 | 2,074,238 |
| 2024-10-29 | 23.715 | 23.800 | 23.369 | 23.540 | 23.540 | 97,334 |
| 2024-10-28 | 23.805 | 23.850 | 23.500 | 23.815 | 23.815 | 41,482 |
| 2024-10-25 | 22.885 | 23.810 | 22.875 | 23.390 | 23.390 | 81,951 |
| 2024-10-24 | 22.570 | 24.020 | 22.570 | 23.715 | 23.715 | 131,048 |
| 2024-10-23 | 23.815 | 24.000 | 22.485 | 23.679 | 23.679 | 68,027 |
| 2024-10-22 | 23.545 | 24.013 | 23.440 | 23.874 | 23.874 | 349,224 |
| 2024-10-21 | 23.445 | 23.680 | 23.295 | 23.453 | 23.453 | 138,810 |
| 2024-10-18 | 23.490 | 23.990 | 23.490 | 23.596 | 23.596 | 72,689 |
| 2024-10-17 | 23.200 | 23.410 | 22.995 | 23.203 | 23.203 | 2,000,843 |
| 2024-10-16 | 22.580 | 23.305 | 22.505 | 22.937 | 22.937 | 378,907 |
| 2024-10-15 | 23.340 | 23.340 | 22.650 | 22.838 | 22.838 | 83,495 |
| 2024-10-14 | 23.230 | 23.695 | 23.155 | 23.525 | 23.525 | 92,986 |
| 2024-10-11 | 23.730 | 23.730 | 23.120 | 23.433 | 23.433 | 116,444 |
| 2024-10-10 | 24.125 | 24.195 | 23.760 | 24.007 | 24.007 | 182,738 |
| 2024-10-09 | 23.870 | 24.325 | 23.700 | 23.794 | 23.794 | 149,585 |
| 2024-10-08 | 23.965 | 24.385 | 23.620 | 23.872 | 23.872 | 155,915 |
| 2024-10-07 | 25.035 | 25.035 | 24.190 | 24.303 | 24.303 | 109,562 |
| 2024-10-04 | 24.430 | 25.500 | 24.430 | 25.210 | 25.210 | 216,387 |
| 2024-10-03 | 24.970 | 25.025 | 24.020 | 24.340 | 24.340 | 181,962 |
| 2024-10-02 | 26.940 | 26.940 | 25.035 | 25.372 | 25.372 | 364,128 |
| 2024-10-01 | 27.810 | 27.810 | 26.965 | 27.288 | 27.288 | 67,279 |
| 2024-09-30 | 28.515 | 28.515 | 27.400 | 27.568 | 27.568 | 2,612,842 |
| 2024-09-27 | 27.840 | 28.945 | 27.840 | 28.309 | 28.309 | 98,043 |
| 2024-09-26 | 26.700 | 27.490 | 26.700 | 27.090 | 27.090 | 184,107 |
| 2024-09-25 | 25.610 | 26.560 | 25.500 | 26.303 | 26.303 | 78,538 |
| 2024-09-24 | 25.805 | 26.075 | 25.620 | 25.914 | 25.914 | 224,320 |
| 2024-09-23 | 24.850 | 25.395 | 24.650 | 25.047 | 25.047 | 234,322 |
| 2024-09-20 | 25.265 | 25.265 | 24.780 | 24.911 | 24.911 | 650,109 |
| 2024-09-19 | 25.725 | 26.060 | 25.650 | 25.970 | 25.970 | 166,202 |
| 2024-09-18 | 25.325 | 25.455 | 25.040 | 25.269 | 25.269 | 241,413 |
| 2024-09-17 | 24.505 | 25.685 | 24.490 | 25.540 | 25.540 | 349,381 |
| 2024-09-16 | 24.830 | 24.860 | 24.415 | 24.483 | 24.483 | 53,416 |
| 2024-09-13 | 24.380 | 25.170 | 24.380 | 24.841 | 24.841 | 86,242 |
| 2024-09-12 | 23.910 | 24.195 | 23.595 | 23.892 | 23.892 | 68,953 |
| 2024-09-11 | 23.835 | 23.840 | 23.220 | 23.805 | 23.805 | 71,797 |
| 2024-09-10 | 24.000 | 24.285 | 23.270 | 23.724 | 23.724 | 444,581 |
| 2024-09-09 | 25.055 | 25.280 | 23.940 | 24.459 | 24.459 | 89,608 |
| 2024-09-06 | 26.305 | 26.305 | 24.965 | 25.529 | 25.529 | 138,689 |
| 2024-09-05 | 26.605 | 27.573 | 26.605 | 27.179 | 27.179 | 211,909 |
| 2024-09-04 | 27.730 | 27.730 | 25.865 | 26.567 | 26.567 | 247,663 |
| 2024-09-03 | 28.475 | 29.120 | 28.080 | 28.505 | 28.505 | 236,306 |
| 2024-09-02 | 29.380 | 29.745 | 29.160 | 29.465 | 29.465 | 55,021 |
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.