Volvo, AB ser. A - Price History
Monthly price history for VOLV-A.ST (Volvo, AB ser. A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK291.60 | SEK291.60 |
| April 2024 | SEK292.80 | SEK292.80 |
| March 2024 | SEK294.80 | SEK294.80 |
| February 2024 | SEK279.35 | SEK288.80 |
| January 2024 | SEK248.01 | SEK256.40 |
| December 2023 | SEK258.27 | SEK267 |
| November 2023 | SEK239.69 | SEK247.80 |
| October 2023 | SEK216.09 | SEK223.40 |
| September 2023 | SEK219.96 | SEK227.40 |
| August 2023 | SEK217.06 | SEK224.40 |
| July 2023 | SEK230.80 | SEK238.60 |
| June 2023 | SEK222.09 | SEK229.60 |
| May 2023 | SEK202.36 | SEK209.20 |
| April 2023 | SEK209.90 | SEK217 |
| March 2023 | SEK208.98 | SEK223 |
| February 2023 | SEK204.48 | SEK218.20 |
| January 2023 | SEK202.98 | SEK216.60 |
| December 2022 | SEK185.64 | SEK198.10 |
| November 2022 | SEK187.24 | SEK199.80 |
| October 2022 | SEK176.74 | SEK188.60 |
| September 2022 | SEK154.44 | SEK164.80 |
| August 2022 | SEK166.71 | SEK177.90 |
| July 2022 | SEK176.83 | SEK188.70 |
| June 2022 | SEK154.25 | SEK164.60 |
| May 2022 | SEK167.56 | SEK178.80 |
| April 2022 | SEK152.38 | SEK162.60 |
| March 2022 | SEK163.31 | SEK181 |
| February 2022 | SEK167.55 | SEK185.70 |
| January 2022 | SEK190.74 | SEK211.40 |
| December 2021 | SEK191.82 | SEK212.60 |
| November 2021 | SEK178.28 | SEK197.60 |
| October 2021 | SEK182.98 | SEK202.80 |
| September 2021 | SEK179.37 | SEK198.80 |
| August 2021 | SEK180.36 | SEK199.90 |
| July 2021 | SEK188.75 | SEK209.20 |
| June 2021 | SEK191.46 | SEK212.20 |
| May 2021 | SEK192.60 | SEK223 |
| April 2021 | SEK183.96 | SEK213 |
| March 2021 | SEK184.83 | SEK223 |
| February 2021 | SEK179.85 | SEK217 |
| January 2021 | SEK171.98 | SEK207.50 |
| December 2020 | SEK161.95 | SEK195.40 |
| November 2020 | SEK162.94 | SEK196.60 |
| October 2020 | SEK143.38 | SEK173 |
| September 2020 | SEK144.05 | SEK173.80 |
| August 2020 | SEK138.74 | SEK167.40 |
| July 2020 | SEK124.82 | SEK150.60 |
| June 2020 | SEK118.69 | SEK143.20 |
| May 2020 | SEK110.23 | SEK133 |
| April 2020 | SEK104.10 | SEK125.60 |
| March 2020 | SEK94.50 | SEK119.20 |
| February 2020 | SEK118.05 | SEK148.90 |
| January 2020 | SEK131.13 | SEK165.40 |
| December 2019 | SEK125.42 | SEK158.20 |
| November 2019 | SEK117.26 | SEK147.90 |
| October 2019 | SEK114.48 | SEK144.40 |
| September 2019 | SEK109.57 | SEK138.20 |
| August 2019 | SEK107.35 | SEK135.40 |
| July 2019 | SEK114.80 | SEK144.80 |
| June 2019 | SEK116.62 | SEK147.10 |
| May 2019 | SEK106.40 | SEK134.20 |
| April 2019 | SEK120.43 | SEK151.90 |
| March 2019 | SEK110.39 | SEK143.90 |
| February 2019 | SEK104.72 | SEK136.50 |
| January 2019 | SEK99.58 | SEK129.80 |
| December 2018 | SEK89.14 | SEK116.20 |
| November 2018 | SEK96.82 | SEK126.20 |
| October 2018 | SEK105.25 | SEK137.20 |
| September 2018 | SEK120.52 | SEK157.10 |
| August 2018 | SEK120.98 | SEK157.70 |
| July 2018 | SEK118.60 | SEK154.60 |
| June 2018 | SEK109.70 | SEK143 |
| May 2018 | SEK116.07 | SEK151.30 |
| April 2018 | SEK115.61 | SEK150.70 |
| March 2018 | SEK113.70 | SEK152.50 |
| February 2018 | SEK117.20 | SEK157.20 |
| January 2018 | SEK121 | SEK162.30 |
| December 2017 | SEK114.14 | SEK153.10 |
| November 2017 | SEK119.22 | SEK159.90 |
| October 2017 | SEK123.69 | SEK165.90 |
| September 2017 | SEK116.68 | SEK156.50 |
| August 2017 | SEK101.17 | SEK135.70 |
| July 2017 | SEK102.22 | SEK137.10 |
| June 2017 | SEK107.29 | SEK143.90 |
| May 2017 | SEK106.02 | SEK142.20 |
| April 2017 | SEK107.96 | SEK144.80 |
| March 2017 | SEK96.06 | SEK132.20 |
| February 2017 | SEK85.81 | SEK118.10 |
| January 2017 | SEK81.16 | SEK111.70 |
| December 2016 | SEK77.89 | SEK107.20 |
| November 2016 | SEK71.61 | SEK98.55 |
| October 2016 | SEK70.34 | SEK96.80 |
| September 2016 | SEK71.13 | SEK97.90 |
| August 2016 | SEK66.81 | SEK91.95 |
| July 2016 | SEK66.08 | SEK90.95 |
| June 2016 | SEK60.24 | SEK82.90 |
| May 2016 | SEK67.39 | SEK92.75 |
| April 2016 | SEK68.48 | SEK94.25 |
| March 2016 | SEK62.74 | SEK89.40 |
| February 2016 | SEK61.02 | SEK86.95 |
| January 2016 | SEK55.30 | SEK78.80 |
| December 2015 | SEK56.81 | SEK80.95 |
| November 2015 | SEK65.16 | SEK92.85 |
| October 2015 | SEK62.35 | SEK88.85 |
| September 2015 | SEK56.07 | SEK79.90 |
| August 2015 | SEK64.49 | SEK91.90 |
| July 2015 | SEK71.51 | SEK101.90 |
| June 2015 | SEK72.14 | SEK102.80 |
| May 2015 | SEK77.90 | SEK111 |
| April 2015 | SEK80.64 | SEK114.90 |
| March 2015 | SEK71.35 | SEK104.70 |
| February 2015 | SEK68.83 | SEK101 |
| January 2015 | SEK66.41 | SEK97.45 |
| December 2014 | SEK58.20 | SEK85.40 |
| November 2014 | SEK55.98 | SEK82.15 |
| October 2014 | SEK58.61 | SEK86 |
| September 2014 | SEK54.45 | SEK79.90 |
| August 2014 | SEK57.62 | SEK84.55 |
| July 2014 | SEK58.91 | SEK86.45 |
| June 2014 | SEK63.07 | SEK92.55 |
| May 2014 | SEK66.99 | SEK98.30 |
| April 2014 | SEK70.94 | SEK104.10 |
| March 2014 | SEK69.06 | SEK104.30 |
| February 2014 | SEK63.96 | SEK96.60 |
| January 2014 | SEK57.34 | SEK86.60 |
| December 2013 | SEK55.95 | SEK84.50 |
| November 2013 | SEK57.18 | SEK86.35 |
| October 2013 | SEK55.19 | SEK83.35 |
| September 2013 | SEK63.70 | SEK96.20 |
| August 2013 | SEK63.10 | SEK95.30 |
| July 2013 | SEK63.53 | SEK95.95 |
| June 2013 | SEK59 | SEK89.10 |
| May 2013 | SEK64.59 | SEK97.55 |
| April 2013 | SEK59.23 | SEK89.45 |
| March 2013 | SEK60.69 | SEK94.75 |
| February 2013 | SEK62.10 | SEK96.95 |
| January 2013 | SEK60.28 | SEK94.10 |
| December 2012 | SEK57.27 | SEK89.40 |
| November 2012 | SEK60.28 | SEK94.10 |
| October 2012 | SEK57.07 | SEK89.10 |
| September 2012 | SEK59.09 | SEK92.25 |
| August 2012 | SEK53.84 | SEK84.05 |
| July 2012 | SEK54.10 | SEK84.45 |
| June 2012 | SEK50.76 | SEK79.25 |
| May 2012 | SEK52.27 | SEK81.60 |
| April 2012 | SEK59.64 | SEK93.10 |
| March 2012 | SEK59.67 | SEK96.25 |
| February 2012 | SEK59.98 | SEK96.75 |
| January 2012 | SEK54.71 | SEK88.25 |
| December 2011 | SEK47.08 | SEK75.95 |
| November 2011 | SEK47.83 | SEK77.15 |
| October 2011 | SEK50.53 | SEK81.50 |
| September 2011 | SEK42.62 | SEK68.75 |
| August 2011 | SEK48.88 | SEK78.85 |
| July 2011 | SEK63.11 | SEK101.80 |
| June 2011 | SEK68.38 | SEK110.30 |
| May 2011 | SEK69.12 | SEK111.50 |
| April 2011 | SEK73.34 | SEK118.30 |
| March 2011 | SEK67.06 | SEK110.60 |
| February 2011 | SEK66.21 | SEK109.20 |
| January 2011 | SEK67.36 | SEK111.10 |
| December 2010 | SEK69.73 | SEK115 |
| November 2010 | SEK59.72 | SEK98.50 |
| October 2010 | SEK53.57 | SEK88.35 |
| September 2010 | SEK57.08 | SEK94.15 |
| August 2010 | SEK49.14 | SEK81.05 |
| July 2010 | SEK51.51 | SEK84.95 |
| June 2010 | SEK50.48 | SEK83.25 |
| May 2010 | SEK47.48 | SEK78.30 |
| April 2010 | SEK53.96 | SEK89 |
| March 2010 | SEK43.35 | SEK71.50 |
| February 2010 | SEK36.26 | SEK59.80 |
| January 2010 | SEK37.99 | SEK62.65 |
| December 2009 | SEK36.98 | SEK61 |
| November 2009 | SEK40.23 | SEK66.35 |
| October 2009 | SEK40.62 | SEK67 |
| September 2009 | SEK37.90 | SEK62.50 |
| August 2009 | SEK36.98 | SEK61 |
| July 2009 | SEK31.07 | SEK51.25 |
| June 2009 | SEK28.80 | SEK47.50 |
| May 2009 | SEK29.04 | SEK47.90 |
| April 2009 | SEK32.44 | SEK53.50 |
| March 2009 | SEK25.40 | SEK43.80 |
| February 2009 | SEK22.61 | SEK39 |
| January 2009 | SEK19.89 | SEK34.30 |
| December 2008 | SEK25.34 | SEK43.70 |
| November 2008 | SEK21.45 | SEK37 |
| October 2008 | SEK23.02 | SEK39.70 |
| September 2008 | SEK33.49 | SEK57.75 |
| August 2008 | SEK41.02 | SEK70.75 |
| July 2008 | SEK40.73 | SEK70.25 |
| June 2008 | SEK41.31 | SEK71.25 |
| May 2008 | SEK53.20 | SEK91.75 |
| April 2008 | SEK52.33 | SEK90.25 |
| March 2008 | SEK48.34 | SEK88.50 |
| February 2008 | SEK50.39 | SEK92.25 |
| January 2008 | SEK46.16 | SEK84.50 |
| December 2007 | SEK59 | SEK108 |
| November 2007 | SEK59.27 | SEK108.50 |
| October 2007 | SEK67.33 | SEK123.25 |
| September 2007 | SEK61.18 | SEK112 |
| August 2007 | SEK65.14 | SEK119.25 |
| July 2007 | SEK69.24 | SEK126.75 |
| June 2007 | SEK77.02 | SEK141 |
| May 2007 | SEK80.58 | SEK147.50 |
| April 2007 | SEK73.20 | SEK134 |
| March 2007 | SEK60.48 | SEK578.27 |
| February 2007 | SEK55.85 | SEK534.01 |
| January 2007 | SEK52.63 | SEK503.22 |
| December 2006 | SEK48.91 | SEK467.62 |
| November 2006 | SEK46.04 | SEK440.20 |
| October 2006 | SEK46.90 | SEK448.38 |
| September 2006 | SEK45.69 | SEK436.83 |
| August 2006 | SEK42.32 | SEK404.60 |
| July 2006 | SEK38.95 | SEK372.36 |
| June 2006 | SEK34.92 | SEK333.88 |
| May 2006 | SEK34.87 | SEK333.40 |
| April 2006 | SEK36.53 | SEK349.27 |
| March 2006 | SEK34.13 | SEK342.54 |
| February 2006 | SEK32.17 | SEK322.81 |
| January 2006 | SEK34.52 | SEK346.38 |
| December 2005 | SEK34.95 | SEK350.72 |
| November 2005 | SEK32.17 | SEK322.81 |
| October 2005 | SEK30.30 | SEK304.05 |
| September 2005 | SEK31.35 | SEK314.63 |
| August 2005 | SEK30.01 | SEK301.16 |
| July 2005 | SEK30.25 | SEK303.57 |
| June 2005 | SEK29.53 | SEK296.35 |
| May 2005 | SEK28.09 | SEK281.92 |
| April 2005 | SEK26.56 | SEK266.52 |
| March 2005 | SEK27.70 | SEK290.58 |
| February 2005 | SEK27.84 | SEK292.02 |
| January 2005 | SEK25.04 | SEK262.68 |
| December 2004 | SEK23.25 | SEK243.91 |
| November 2004 | SEK24.26 | SEK254.50 |
| October 2004 | SEK23.80 | SEK249.69 |
| September 2004 | SEK22.70 | SEK238.14 |
| August 2004 | SEK22.56 | SEK236.70 |
| July 2004 | SEK24.35 | SEK255.46 |
| June 2004 | SEK23.16 | SEK242.95 |
| May 2004 | SEK21.28 | SEK223.23 |
| April 2004 | SEK20.93 | SEK227.76 |
| March 2004 | SEK20.01 | SEK217.82 |
| February 2004 | SEK18.64 | SEK202.90 |
| January 2004 | SEK19.10 | SEK207.88 |
| December 2003 | SEK17.52 | SEK190.70 |
| November 2003 | SEK17.31 | SEK188.44 |
| October 2003 | SEK17.40 | SEK189.35 |
| September 2003 | SEK13.99 | SEK152.29 |
| August 2003 | SEK15.90 | SEK173.08 |
| July 2003 | SEK16.07 | SEK174.89 |
| June 2003 | SEK13.95 | SEK151.84 |
| May 2003 | SEK13 | SEK141.45 |
| April 2003 | SEK13.04 | SEK141.90 |
| March 2003 | SEK11.22 | SEK129.70 |
| February 2003 | SEK11.14 | SEK128.79 |
| January 2003 | SEK10.79 | SEK124.73 |
| December 2002 | SEK10.64 | SEK122.92 |
| November 2002 | SEK12.83 | SEK148.22 |
| October 2002 | SEK10.32 | SEK119.30 |
| September 2002 | SEK9.97 | SEK115.24 |
| August 2002 | SEK11.61 | SEK134.22 |
| July 2002 | SEK12.98 | SEK150.03 |
| June 2002 | SEK14.51 | SEK167.66 |
| May 2002 | SEK13.49 | SEK155.91 |
| April 2002 | SEK14.86 | SEK171.72 |
| March 2002 | SEK14.68 | SEK177.60 |
| February 2002 | SEK13.26 | SEK160.43 |
| January 2002 | SEK11.58 | SEK140.09 |
| December 2001 | SEK12.66 | SEK153.20 |
| November 2001 | SEK11.95 | SEK144.61 |
| October 2001 | SEK10.57 | SEK127.89 |
| September 2001 | SEK9.86 | SEK119.30 |
| August 2001 | SEK11.54 | SEK139.64 |
| July 2001 | SEK12.03 | SEK145.51 |
| June 2001 | SEK11.88 | SEK143.71 |
| May 2001 | SEK12.25 | SEK148.22 |
| April 2001 | SEK12.51 | SEK151.39 |
| March 2001 | SEK11.42 | SEK145.51 |
| February 2001 | SEK13.12 | SEK167.20 |
| January 2001 | SEK12.27 | SEK156.36 |
| December 2000 | SEK11 | SEK140.09 |
| November 2000 | SEK10.22 | SEK130.15 |
| October 2000 | SEK10.64 | SEK135.57 |
| September 2000 | SEK10.85 | SEK138.28 |
| August 2000 | SEK10.71 | SEK136.48 |
| July 2000 | SEK11.64 | SEK148.22 |
| June 2000 | SEK13.12 | SEK167.20 |
| May 2000 | SEK14.76 | SEK187.99 |
| April 2000 | SEK14.86 | SEK189.35 |
| March 2000 | SEK15.37 | SEK202.90 |
| February 2000 | SEK13.28 | SEK175.34 |
| January 2000 | SEK13.96 | SEK184.38 |
| December 1999 | SEK14.72 | SEK194.32 |
| November 1999 | SEK14.03 | SEK185.28 |
| October 1999 | SEK14.68 | SEK193.87 |
| September 1999 | SEK15.81 | SEK208.78 |
| August 1999 | SEK15.91 | SEK210.14 |
| July 1999 | SEK17.25 | SEK227.76 |
| June 1999 | SEK16.77 | SEK221.43 |
| May 1999 | SEK14.78 | SEK195.22 |
| April 1999 | SEK14.96 | SEK197.48 |
| March 1999 | SEK14.54 | SEK192.06 |
| February 1999 | SEK14.27 | SEK188.44 |
| January 1999 | SEK14.10 | SEK186.18 |
| December 1998 | SEK12.42 | SEK164.04 |
| November 1998 | SEK12.56 | SEK165.85 |
| October 1998 | SEK11.23 | SEK148.22 |
| September 1998 | SEK12.73 | SEK168.11 |
| August 1998 | SEK14.78 | SEK195.22 |
| July 1998 | SEK16.29 | SEK215.11 |
| June 1998 | SEK15.88 | SEK209.68 |
| May 1998 | SEK16.94 | SEK223.69 |
| April 1998 | SEK15.20 | SEK200.65 |
| March 1998 | SEK17.25 | SEK227.76 |
| February 1998 | SEK14.58 | SEK192.51 |
| January 1998 | SEK14.96 | SEK197.48 |
| December 1997 | SEK14.51 | SEK191.61 |
| November 1997 | SEK13.89 | SEK183.47 |
| October 1997 | SEK13.31 | SEK175.79 |
| September 1997 | SEK14.65 | SEK193.42 |
| August 1997 | SEK13.72 | SEK181.21 |
| July 1997 | SEK14.58 | SEK192.51 |
| June 1997 | SEK14.24 | SEK187.99 |
| May 1997 | SEK14.72 | SEK194.32 |
| April 1997 | SEK13.52 | SEK178.50 |
| March 1997 | SEK13.83 | SEK182.57 |
| February 1997 | SEK12.77 | SEK168.56 |
| January 1997 | SEK11.88 | SEK156.81 |
| December 1996 | SEK10.20 | SEK134.67 |
| November 1996 | SEK10.06 | SEK132.86 |
| October 1996 | SEK9.31 | SEK122.92 |
| September 1996 | SEK9.79 | SEK129.24 |
| August 1996 | SEK9.72 | SEK128.34 |
| July 1996 | SEK9.79 | SEK129.24 |
| June 1996 | SEK10.37 | SEK136.93 |
| May 1996 | SEK9.79 | SEK129.24 |
| April 1996 | SEK9.28 | SEK122.59 |
| March 1996 | SEK9.22 | SEK121.80 |
| February 1996 | SEK8.78 | SEK115.89 |
| January 1996 | SEK7.82 | SEK103.28 |
| December 1995 | SEK8.15 | SEK107.61 |
| November 1995 | SEK8.18 | SEK108.01 |
| October 1995 | SEK9.07 | SEK119.83 |
| September 1995 | SEK10.09 | SEK133.23 |
| August 1995 | SEK8.72 | SEK115.10 |
| July 1995 | SEK8.36 | SEK110.37 |
| June 1995 | SEK8.27 | SEK109.19 |
| May 1995 | SEK7.73 | SEK102.09 |
| April 1995 | SEK8.21 | SEK108.40 |
| March 1995 | SEK7.61 | SEK100.52 |
| February 1995 | SEK8.78 | SEK115.89 |
| January 1995 | SEK8.30 | SEK109.58 |
| December 1994 | SEK8.33 | SEK109.98 |
| November 1994 | SEK8.63 | SEK113.92 |
| October 1994 | SEK8.42 | SEK111.16 |
| September 1994 | SEK8.12 | SEK107.22 |
| August 1994 | SEK8.66 | SEK114.31 |
| July 1994 | SEK9.07 | SEK119.83 |
| June 1994 | SEK8.02 | SEK105.96 |
| May 1994 | SEK8.66 | SEK114.31 |
| April 1994 | SEK8.54 | SEK112.74 |
| March 1994 | SEK7.34 | SEK96.97 |
| February 1994 | SEK7.90 | SEK104.38 |
| January 1994 | SEK8.32 | SEK109.90 |
| December 1993 | SEK6.66 | SEK87.98 |
| November 1993 | SEK5.02 | SEK66.22 |
| October 1993 | SEK5.37 | SEK70.95 |
| September 1993 | SEK5.19 | SEK68.59 |
| August 1993 | SEK5.79 | SEK76.47 |
| July 1993 | SEK5.43 | SEK71.74 |
| June 1993 | SEK5 | SEK66.07 |
| May 1993 | SEK4.85 | SEK64.02 |
| December 1991 | SEK3.96 | SEK52.35 |
| November 1991 | SEK4.18 | SEK55.19 |
| October 1991 | SEK4.36 | SEK57.55 |
| September 1991 | SEK4.36 | SEK57.55 |
| August 1991 | SEK4.24 | SEK55.97 |
| July 1991 | SEK4.54 | SEK59.92 |
| November 1990 | SEK4.18 | SEK55.19 |
| October 1990 | SEK4.18 | SEK55.19 |
| September 1990 | SEK4.78 | SEK63.07 |
| August 1990 | SEK5.25 | SEK69.38 |
| July 1990 | SEK5.61 | SEK74.11 |
| June 1990 | SEK5.49 | SEK72.53 |
| May 1990 | SEK5.49 | SEK72.53 |
| April 1990 | SEK5.49 | SEK72.53 |
VOLV-A.ST
Price: SEK291.60
52 week price:
Dividend Yield: 2.44%
5-year range yield:
Forward Dividend Yield: 3.58%
Payout Ratio: 41.88%
Payout Ratio Range:
Dividend Per Share: 10.50 SEK
Earnings Per Share: 25.07 SEK
P/E Ratio: 11.10
Exchange: STO
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 552.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.82%