Stockholm - Delayed Quote
SEK
AB Volvo (publ) (VOLV-A.ST)
310.40
-1.00
(-0.32%)
At close: October 30 at 12:59:57 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
310.60
313.20
310.40
311.40
311.40
57,516
Oct 28, 2026
312.20
315.40
309.80
312.80
312.80
223,049
Oct 27, 2026
310.60
313.80
309.00
311.60
311.60
477,525
Oct 26, 2026
307.00
313.20
306.20
313.00
313.00
131,305
Oct 23, 2026
303.20
310.00
301.00
308.00
308.00
273,027
Oct 22, 2026
319.80
319.80
311.80
312.40
312.40
100,245
Oct 21, 2026
320.20
322.60
318.00
320.60
320.60
68,627
Oct 20, 2026
320.20
322.00
315.60
320.60
320.60
63,609
Oct 19, 2026
323.40
323.60
320.40
322.60
322.60
70,436
Oct 16, 2026
321.80
326.80
320.20
325.00
325.00
132,365
Oct 15, 2026
318.20
320.00
316.00
319.40
319.40
183,604
Oct 14, 2026
317.20
321.60
315.00
319.60
319.60
52,150
Oct 13, 2026
317.60
318.40
314.80
315.60
315.60
66,757
Oct 12, 2026
317.20
318.60
316.20
317.20
317.20
80,704
Oct 9, 2026
312.80
318.00
312.40
316.80
316.80
53,914
Oct 8, 2026
311.40
312.20
308.80
310.20
310.20
180,985
Oct 7, 2026
313.00
318.00
312.40
313.20
313.20
192,788
Oct 6, 2026
313.40
316.60
312.20
315.80
315.80
127,808
Oct 5, 2026
313.20
315.20
310.00
313.20
313.20
146,122
Oct 2, 2026
318.80
321.60
313.80
315.20
315.20
67,749
Oct 1, 2026
322.20
323.80
318.00
318.80
318.80
162,458
Sep 30, 2026
326.00
329.00
322.80
322.80
322.80
261,777
Sep 29, 2026
327.00
329.40
324.80
324.80
324.80
222,715
Sep 28, 2026
325.80
328.60
325.40
327.00
327.00
241,024
Sep 25, 2026
326.00
327.00
322.00
325.40
325.40
209,642
Sep 24, 2026
325.00
326.40
321.40
321.80
321.80
243,127
Sep 23, 2026
335.00
335.60
325.80
328.00
328.00
289,031
Sep 22, 2026
331.80
335.00
330.40
334.40
334.40
105,921
Sep 21, 2026
334.20
336.00
327.60
331.40
331.40
137,546
Sep 18, 2026
337.20
338.00
331.20
333.80
333.80
434,418
Sep 17, 2026
333.00
338.20
333.00
338.00
338.00
38,470
Sep 16, 2026
331.80
334.20
330.00
333.00
333.00
50,963
Sep 15, 2026
335.60
335.60
327.60
330.80
330.80
90,014
Sep 14, 2026
337.80
340.40
334.40
335.00
335.00
51,826
Sep 11, 2026
339.60
341.20
338.00
340.80
340.80
61,347
Sep 10, 2026
343.00
344.20
338.00
339.00
339.00
78,671
Sep 9, 2026
344.80
346.60
340.80
341.60
341.60
81,991
Sep 8, 2026
348.20
351.00
345.20
346.60
346.60
82,821
Sep 7, 2026
348.00
350.60
348.00
349.40
349.40
59,645
Sep 4, 2026
348.80
349.00
343.40
348.60
348.60
93,958
Sep 3, 2026
339.00
349.80
334.60
349.00
349.00
141,274
Sep 2, 2026
343.60
344.20
336.60
337.60
337.60
124,110
Sep 1, 2026
346.60
349.80
344.00
345.80
345.80
65,032
Aug 31, 2026
348.80
350.20
345.60
346.20
346.20
64,660
Aug 28, 2026
348.00
354.20
348.00
349.20
349.20
76,356
Aug 27, 2026
351.40
352.80
346.20
346.20
346.20
117,444
Aug 26, 2026
350.20
354.00
349.00
351.40
351.40
35,235
Aug 25, 2026
347.60
352.20
346.60
351.20
351.20
43,850
Aug 24, 2026
341.80
348.40
341.60
346.60
346.60
39,889
Aug 21, 2026
340.00
343.20
339.00
342.80
342.80
57,200
Aug 20, 2026
338.00
341.20
337.00
340.00
340.00
32,402
Aug 19, 2026
339.60
341.60
338.00
338.40
338.40
45,334
Aug 18, 2026
341.60
345.80
339.00
339.60
339.60
40,859
Aug 17, 2026
341.00
343.00
339.40
342.00
342.00
33,564
Aug 14, 2026
340.80
340.80
337.40
340.20
340.20
28,775
Aug 13, 2026
343.80
345.00
339.60
339.80
339.80
69,812
Aug 12, 2026
350.40
350.80
343.80
344.00
344.00
167,534
Aug 11, 2026
354.20
354.80
350.00
350.40
350.40
59,826
Aug 10, 2026
356.00
357.00
353.40
354.40
354.40
58,366
Aug 7, 2026
362.40
362.40
355.20
356.00
356.00
80,393
Aug 6, 2026
367.00
368.20
361.80
362.60
362.60
93,347
Aug 5, 2026
372.40
374.20
362.80
366.40
366.40
99,158
Aug 4, 2026
370.20
372.00
365.20
371.20
371.20
80,090
Aug 3, 2026
366.40
372.00
366.40
370.20
370.20
129,030
Jul 31, 2026
366.20
370.20
363.00
365.20
365.20
57,423
Jul 30, 2026
363.80
367.40
360.20
364.80
364.80
53,831
Jul 29, 2026
364.80
367.20
362.60
363.80
363.80
145,220
Jul 28, 2026
356.80
364.80
356.80
364.80
364.80
80,979
Jul 27, 2026
356.00
362.00
356.00
356.00
356.00
133,276
Jul 24, 2026
350.80
355.80
350.80
355.00
355.00
145,734
Jul 23, 2026
349.00
354.20
346.40
351.80
351.80
85,798
Jul 22, 2026
339.40
348.80
338.00
348.20
348.20
155,109
Jul 21, 2026
339.60
342.20
336.60
340.00
340.00
121,536
Jul 20, 2026
339.40
345.40
337.80
339.00
339.00
120,600
Jul 17, 2026
345.40
350.40
334.80
339.00
339.00
164,115
Jul 16, 2026
340.20
341.20
336.00
340.60
340.60
60,304
Jul 15, 2026
336.60
341.80
335.20
337.80
337.80
60,112
Jul 14, 2026
334.80
338.20
333.20
336.60
336.60
48,764
Jul 13, 2026
335.20
337.00
332.80
335.40
335.40
30,409
Jul 10, 2026
334.20
340.40
333.20
337.80
337.80
97,904
Jul 9, 2026
336.00
336.00
331.00
334.80
334.80
51,600
Jul 8, 2026
338.40
338.40
332.20
333.20
333.20
163,687
Jul 7, 2026
341.00
344.80
339.20
339.20
339.20
102,505
Jul 6, 2026
340.00
344.40
339.40
342.40
342.40
90,456
Jul 3, 2026
335.20
339.20
335.20
337.80
337.80
56,995
Jul 2, 2026
326.00
335.40
324.60
332.40
332.40
90,197
Jul 1, 2026
330.00
330.60
325.40
327.20
327.20
70,708
Jun 30, 2026
326.00
331.40
325.60
330.20
330.20
108,479
Jun 29, 2026
324.60
326.60
321.20
323.40
323.40
43,427
Jun 26, 2026
329.00
331.20
322.20
324.60
324.60
82,484
Jun 25, 2026
319.20
331.80
319.00
329.60
329.60
137,347
Jun 24, 2026
317.20
319.60
314.80
318.80
318.80
132,705
Jun 23, 2026
317.20
318.60
315.60
317.60
317.60
146,621
Jun 22, 2026
320.60
321.20
314.40
321.20
321.20
114,547
Jun 18, 2026
319.00
321.00
316.00
320.60
320.60
330,801
Jun 17, 2026
318.20
322.00
316.20
318.20
318.20
24,804
Jun 16, 2026
321.00
322.60
317.20
319.00
319.00
65,224
Jun 15, 2026
323.60
325.80
319.40
319.80
319.80
75,123
Jun 12, 2026
317.40
321.60
314.40
315.60
315.60
88,566
Jun 11, 2026
311.00
313.40
308.40
310.60
310.60
41,904
Jun 10, 2026
319.40
323.20
305.80
306.00
306.00
145,259
Jun 9, 2026
323.20
325.80
319.40
319.40
319.40
92,485
Jun 8, 2026
317.00
324.00
315.80
323.20
323.20
53,375
Jun 5, 2026
325.60
325.60
321.60
322.20
322.20
56,338
Jun 4, 2026
326.60
332.20
324.60
326.00
326.00
57,745
Jun 3, 2026
326.60
329.60
324.40
327.60
327.60
61,420
Jun 2, 2026
317.80
328.40
317.80
327.80
327.80
69,880
Jun 1, 2026
324.00
324.20
314.40
315.00
315.00
90,000
May 29, 2026
324.40
327.60
321.80
325.40
325.40
185,412
May 28, 2026
323.20
324.80
319.60
323.60
323.60
64,303
May 27, 2026
321.00
329.00
320.60
326.60
326.60
92,146
May 26, 2026
321.20
322.80
319.80
320.60
320.60
91,697
May 25, 2026
318.40
323.60
318.40
322.80
322.80
39,161
May 22, 2026
315.00
317.40
312.00
316.20
316.20
70,002
May 21, 2026
313.00
315.20
310.80
313.40
313.40
136,064
May 20, 2026
309.00
315.60
308.60
312.80
312.80
134,544
May 19, 2026
313.40
315.40
308.00
309.60
309.60
113,223
May 18, 2026
312.60
317.40
310.60
314.00
314.00
49,121
May 15, 2026
320.80
322.40
314.00
316.60
316.60
66,208
May 13, 2026
321.00
322.00
317.20
317.20
317.20
48,545
May 12, 2026
321.60
322.20
318.60
318.60
318.60
51,215
May 11, 2026
322.80
324.20
319.80
323.80
323.80
59,763
May 8, 2026
326.40
326.40
322.20
323.80
323.80
104,357
May 7, 2026
331.20
334.80
327.60
327.60
327.60
119,677
May 6, 2026
321.40
332.20
321.20
330.80
330.80
192,014
May 5, 2026
313.00
318.00
312.80
317.80
317.80
67,304
May 4, 2026
320.00
322.20
312.40
313.20
313.20
204,567
Apr 30, 2026
314.60
320.20
312.60
318.80
318.80
92,718
Apr 29, 2026
320.20
322.20
318.00
318.20
318.20
101,900
Apr 28, 2026
318.80
323.60
316.80
320.20
320.20
126,196
Apr 27, 2026
321.80
324.80
318.60
318.60
318.60
120,276
Apr 24, 2026
323.80
325.80
318.20
322.40
322.40
165,555
Apr 23, 2026
315.60
319.00
314.40
317.80
317.80
82,362
Apr 22, 2026
322.00
322.40
318.00
318.20
318.20
71,999
Apr 21, 2026
324.60
326.60
319.80
320.40
320.40
89,957
Apr 20, 2026
323.40
324.40
321.80
323.60
323.60
138,631
Apr 17, 2026
316.00
328.60
315.60
328.40
328.40
95,932
Apr 16, 2026
320.00
320.00
314.40
316.60
316.60
173,867
Apr 15, 2026
323.00
324.00
318.80
320.00
320.00
133,899
Apr 14, 2026
323.00
325.20
321.00
323.40
323.40
155,784
Apr 13, 2026
320.60
322.80
318.80
321.40
321.40
173,890
Apr 10, 2026
321.00
327.60
320.80
326.40
326.40
197,742
Apr 9, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
316.60
321.80
315.00
321.80
321.80
232,910
Apr 8, 2026
326.00
332.20
325.00
332.20
319.20
256,959
Apr 7, 2026
312.80
315.00
306.60
308.80
296.72
217,462
Apr 2, 2026
307.60
311.60
306.60
309.00
296.91
116,935
Apr 1, 2026
313.20
315.60
310.00
314.80
302.48
236,944
Mar 31, 2026
300.80
306.40
299.20
304.60
292.68
104,484
Mar 30, 2026
298.20
301.60
296.40
300.00
288.26
63,467
Mar 27, 2026
300.00
301.80
296.40
299.80
288.07
58,289
Mar 26, 2026
302.40
303.60
299.00
300.00
288.26
153,694
Mar 25, 2026
303.20
306.20
301.60
303.80
291.91
256,295
Mar 24, 2026
297.40
299.40
292.40
299.40
287.68
118,298
Mar 23, 2026
277.00
300.60
276.60
297.20
285.57
227,489
Mar 20, 2026
297.60
297.80
286.80
287.00
275.77
388,693
Mar 19, 2026
306.00
306.20
293.80
294.40
282.88
216,994
Mar 18, 2026
318.00
320.20
308.00
312.20
299.98
237,036
Mar 17, 2026
320.60
324.40
319.80
320.00
307.48
349,915
Mar 16, 2026
324.20
325.00
320.20
320.60
308.05
114,076
Mar 13, 2026
330.00
332.00
324.40
324.60
311.90
302,746
Mar 12, 2026
331.00
334.40
328.20
333.60
320.55
72,430
Mar 11, 2026
332.00
333.40
327.80
331.60
318.62
101,718
Mar 10, 2026
330.40
335.20
329.60
333.60
320.55
102,191
Mar 9, 2026
318.80
324.20
316.00
321.40
308.82
164,531
Mar 6, 2026
335.00
337.00
326.00
328.80
315.93
141,058
Mar 5, 2026
339.40
342.40
335.20
335.60
322.47
82,120
Mar 4, 2026
335.00
343.00
334.20
339.80
326.50
158,822
Mar 3, 2026
341.80
341.80
329.20
332.00
319.01
106,599
Mar 2, 2026
341.80
345.20
339.40
344.00
330.54
159,264
Feb 27, 2026
350.00
352.00
348.60
352.00
338.23
81,800
Feb 26, 2026
349.60
353.60
349.20
349.80
336.11
105,119
Feb 25, 2026
351.80
353.60
349.40
349.40
335.73
117,729
Feb 24, 2026
349.20
353.00
349.20
352.60
338.80
81,295
Feb 23, 2026
351.20
352.20
348.40
349.60
335.92
56,050
Feb 20, 2026
348.20
351.40
346.20
350.40
336.69
73,150
Feb 19, 2026
345.00
347.60
342.80
346.20
332.65
47,863
Feb 18, 2026
341.60
345.60
341.40
345.40
331.88
80,627
Feb 17, 2026
342.60
343.20
338.60
341.20
327.85
52,848
Feb 16, 2026
343.20
344.80
342.20
343.00
329.58
58,651
Feb 13, 2026
349.00
349.00
339.20
343.20
329.77
139,622
Feb 12, 2026
349.40
353.60
348.20
348.20
334.57
110,693
Feb 11, 2026
344.20
350.60
343.40
348.20
334.57
129,371
Feb 10, 2026
342.60
343.80
341.80
342.80
329.39
37,927
Feb 9, 2026
346.20
346.40
339.80
342.60
329.19
64,161
Feb 6, 2026
346.00
347.20
343.00
346.20
332.65
113,941
Feb 5, 2026
347.20
348.40
344.00
346.40
332.84
82,044
Feb 4, 2026
341.20
351.80
341.20
348.20
334.57
243,801
Feb 3, 2026
333.20
341.20
333.20
341.20
327.85
127,315
Feb 2, 2026
321.80
331.20
320.60
330.60
317.66
78,855
Jan 30, 2026
323.00
324.20
320.80
324.00
311.32
84,884
Jan 29, 2026
325.00
327.40
321.00
323.00
310.36
68,530
Jan 28, 2026
317.40
326.20
317.00
323.80
311.13
113,299
Jan 27, 2026
316.20
318.00
314.80
315.20
302.87
75,541
Jan 26, 2026
315.40
317.40
313.80
316.00
303.63
69,969
Jan 23, 2026
315.80
316.80
314.00
315.40
303.06
50,333
Jan 22, 2026
316.00
318.00
314.80
316.20
303.83
87,599
Jan 21, 2026
304.00
311.60
303.80
311.60
299.41
95,291
Jan 20, 2026
305.20
305.80
301.40
304.80
292.87
70,413
Jan 19, 2026
305.60
308.40
303.00
307.20
295.18
156,031
Jan 16, 2026
314.60
314.60
310.20
312.40
300.17
108,152
Jan 15, 2026
310.80
316.00
310.80
315.80
303.44
103,640
Jan 14, 2026
308.00
311.40
306.40
308.00
295.95
57,082
Jan 13, 2026
307.40
308.00
303.20
308.00
295.95
176,338
Jan 12, 2026
308.60
311.60
307.20
310.40
298.25
123,474
Jan 9, 2026
306.80
310.40
304.20
309.00
296.91
104,463
Jan 8, 2026
308.00
308.40
303.60
306.80
294.79
106,156
Jan 7, 2026
302.80
308.20
302.80
305.20
293.26
169,783
Jan 5, 2026
297.60
302.00
297.00
298.20
286.53
62,536
Jan 2, 2026
296.60
297.60
294.60
297.60
285.95
85,619
Dec 30, 2025
294.00
297.00
293.80
296.40
284.80
39,515
Dec 29, 2025
292.60
295.80
292.60
294.20
282.69
60,750
Dec 23, 2025
293.00
293.40
291.80
292.40
280.96
39,458
Dec 22, 2025
294.40
295.80
292.60
293.20
281.73
84,568
Dec 19, 2025
293.40
296.00
293.40
293.80
282.30
147,010
Dec 18, 2025
290.00
295.40
290.00
295.40
283.84
63,828
Dec 17, 2025
292.60
294.20
290.60
290.80
279.42
45,141
Dec 16, 2025
293.80
297.00
292.00
292.20
280.77
50,007
Dec 15, 2025
296.60
297.40
294.60
296.00
284.42
69,189
Dec 12, 2025
296.20
300.00
296.00
297.00
285.38
87,103
Dec 11, 2025
291.00
297.60
290.00
296.00
284.42
83,668
Dec 10, 2025
290.00
290.60
288.20
290.00
278.65
49,104
Dec 9, 2025
294.20
294.40
288.60
290.00
278.65
124,415
Dec 8, 2025
295.80
297.60
294.60
296.80
285.19
53,762
Dec 5, 2025
293.60
297.60
293.00
296.80
285.19
102,501
Dec 4, 2025
282.00
289.80
280.80
289.00
277.69
135,244
Dec 3, 2025
281.00
282.80
278.00
279.60
268.66
84,561
Dec 2, 2025
283.60
283.80
281.60
282.80
271.73
120,596
Dec 1, 2025
281.80
283.80
280.40
283.20
272.12
135,674
Nov 28, 2025
284.60
284.80
281.80
283.40
272.31
105,549
Nov 27, 2025
282.00
286.00
281.80
285.00
273.85
74,913
Nov 26, 2025
282.60
285.20
282.20
283.60
272.50
85,655
Nov 25, 2025
276.60
282.80
275.20
281.60
270.58
74,546
Nov 24, 2025
272.00
277.20
272.00
274.40
263.66
78,502
Nov 21, 2025
262.40
269.00
261.00
269.00
258.47
47,096
Nov 20, 2025
270.20
270.20
264.60
266.40
255.97
64,346
Nov 19, 2025
261.20
269.60
261.20
267.80
257.32
61,733
Nov 18, 2025
262.60
262.60
255.40
260.80
250.59
61,238
Nov 17, 2025
266.00
267.00
264.20
264.20
253.86
66,862
Nov 14, 2025
266.60
266.60
262.60
266.60
256.17
70,060
Nov 13, 2025
269.00
270.00
268.20
268.20
257.70
50,713
Nov 12, 2025
268.80
270.20
267.80
269.00
258.47
72,557
Nov 11, 2025
264.80
268.60
264.80
268.20
257.70
47,521
Nov 10, 2025
264.00
266.00
263.60
264.20
253.86
39,137
Nov 7, 2025
262.40
264.60
258.20
261.00
250.79
65,570
Nov 6, 2025
264.20
265.80
261.20
261.40
251.17
43,731
Nov 5, 2025
257.20
264.60
256.40
263.80
253.48
59,095
Nov 4, 2025
254.80
260.80
254.80
258.40
248.29
58,774
Nov 3, 2025
260.60
263.20
258.40
258.40
248.29
37,420
Oct 31, 2025
261.60
261.60
260.00
261.40
251.17
26,201
Oct 30, 2025
262.60
263.00
261.00
261.60
251.36
35,331
