AB Volvo (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	264.10	265.60	260.60	263.81	247.83	1,343,170
2024-08-20	264.95	265.50	263.30	264.11	248.11	141,109
2024-08-19	264.00	265.40	263.50	264.92	248.87	227,629
2024-08-16	264.40	265.70	261.90	263.98	247.99	93,920
2024-08-15	260.20	264.60	259.80	262.30	246.41	82,040
2024-08-14	258.50	260.40	258.50	259.12	243.42	66,828
2024-08-13	256.80	261.20	255.10	256.75	241.20	82,733
2024-08-12	257.45	258.00	255.20	257.17	241.59	64,042
2024-08-09	257.55	260.60	255.30	256.61	241.07	300,666
2024-08-08	252.10	256.60	250.70	256.02	240.51	866,237
2024-08-07	252.25	256.10	248.40	255.10	239.65	232,573
2024-08-06	254.35	255.30	248.00	250.66	235.47	231,720
2024-08-05	244.60	252.40	244.60	249.13	234.03	226,255
2024-08-02	264.00	264.00	257.70	260.97	245.16	467,303
2024-08-01	268.45	270.30	264.30	268.19	251.95	571,870
2024-07-31	274.85	276.50	272.90	275.39	258.71	175,399
2024-07-30	271.80	274.90	271.40	272.91	256.38	83,233
2024-07-29	273.70	274.40	270.20	271.71	255.25	113,793
2024-07-26	271.00	273.40	271.00	272.16	255.67	50,523
2024-07-25	267.90	270.40	266.50	268.89	252.60	91,690
2024-07-24	276.30	276.30	270.20	272.91	256.38	191,418
2024-07-23	286.40	288.70	278.50	283.09	265.94	887,711
2024-07-22	283.60	288.70	283.20	284.39	267.16	256,253
2024-07-19	282.85	289.30	281.20	283.52	266.34	1,764,799
2024-07-18	276.20	292.30	272.10	274.72	258.07	331,619
2024-07-17	270.80	272.30	265.10	270.89	254.47	494,364
2024-07-16	271.90	275.70	271.50	273.80	257.21	233,125
2024-07-15	274.05	275.20	270.60	272.78	256.25	94,056
2024-07-12	269.70	275.90	269.50	272.08	255.60	140,263
2024-07-11	268.05	269.60	265.00	268.75	252.47	45,967
2024-07-10	263.70	266.40	262.60	264.46	248.44	666,895
2024-07-09	266.40	266.50	262.60	263.89	247.90	116,382
2024-07-08	266.95	267.80	264.40	264.40	248.38	257,247
2024-07-05	269.05	271.50	265.90	266.25	250.12	46,013
2024-07-04	268.85	271.30	266.60	269.12	252.82	155,066
2024-07-03	267.45	268.80	265.00	267.69	251.48	91,922
2024-07-02	271.65	276.20	265.80	268.89	252.60	92,791
2024-07-01	274.30	275.10	272.10	272.30	255.80	65,984
2024-06-28	269.50	272.20	269.30	271.10	254.68	69,561
2024-06-27	268.10	269.90	266.00	269.30	252.98	206,607
2024-06-26	268.75	270.30	266.80	268.00	251.76	145,030
2024-06-25	269.85	270.10	267.60	268.36	252.10	109,044
2024-06-24	265.90	271.40	265.90	269.69	253.35	110,548
2024-06-20	265.35	269.50	263.30	268.44	252.18	270,794
2024-06-19	264.80	266.60	263.70	264.26	248.25	83,807
2024-06-18	266.70	267.30	263.10	264.39	248.37	2,477,343
2024-06-17	265.20	266.30	263.30	264.49	248.47	314,861
2024-06-14	268.40	268.40	262.10	265.16	249.10	246,577
2024-06-13	273.75	273.90	268.70	273.70	257.12	138,238
2024-06-12	272.10	275.60	272.00	273.29	256.73	3,227,952
2024-06-11	273.60	275.40	269.70	274.06	257.45	287,307
2024-06-10	273.40	273.40	270.80	272.05	255.57	102,720
2024-06-07	286.45	286.50	272.70	276.57	259.81	440,759
2024-06-05	281.20	286.70	281.20	285.17	267.89	465,443
2024-06-04	284.90	286.30	276.80	277.00	260.22	7,384,911
2024-06-03	284.80	289.20	284.10	287.35	269.94	376,726
2024-05-31	284.30	284.30	281.10	283.36	266.19	1,346,396
2024-05-30	282.10	284.60	281.20	283.23	266.07	98,901
2024-05-29	284.00	288.10	281.70	283.43	266.26	134,394
2024-05-28	286.20	287.00	282.90	283.90	266.70	184,091

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	8.5000 SEK
2025-04-03	10.5000 SEK
2024-03-28	10.5000 SEK
2023-04-05	14.0000 SEK
2022-04-07	13.0000 SEK
2021-06-30	9.5000 SEK
2021-04-01	15.0000 SEK
2019-04-04	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.