Volvo, AB ser. B - Price History
Monthly price history for VOLV-B.ST (Volvo, AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK283.90 | SEK283.90 |
| April 2024 | SEK283.40 | SEK283.40 |
| March 2024 | SEK290.10 | SEK290.10 |
| February 2024 | SEK275.68 | SEK285.10 |
| January 2024 | SEK241.65 | SEK249.90 |
| December 2023 | SEK253.06 | SEK261.70 |
| November 2023 | SEK235.22 | SEK243.25 |
| October 2023 | SEK213.60 | SEK220.90 |
| September 2023 | SEK218.15 | SEK225.60 |
| August 2023 | SEK213.90 | SEK221.20 |
| July 2023 | SEK224.39 | SEK232.05 |
| June 2023 | SEK215.64 | SEK223 |
| May 2023 | SEK193.64 | SEK200.25 |
| April 2023 | SEK203.84 | SEK210.80 |
| March 2023 | SEK193.36 | SEK213.85 |
| February 2023 | SEK189.70 | SEK209.80 |
| January 2023 | SEK187.03 | SEK206.85 |
| December 2022 | SEK170.42 | SEK188.48 |
| November 2022 | SEK173.58 | SEK191.98 |
| October 2022 | SEK163.48 | SEK180.80 |
| September 2022 | SEK142.93 | SEK158.08 |
| August 2022 | SEK153.06 | SEK169.28 |
| July 2022 | SEK164.16 | SEK181.56 |
| June 2022 | SEK143.20 | SEK158.38 |
| May 2022 | SEK154.67 | SEK171.06 |
| April 2022 | SEK143.26 | SEK158.44 |
| March 2022 | SEK147.49 | SEK176.60 |
| February 2022 | SEK153.49 | SEK183.78 |
| January 2022 | SEK173.92 | SEK208.25 |
| December 2021 | SEK175.09 | SEK209.65 |
| November 2021 | SEK163.21 | SEK195.42 |
| October 2021 | SEK166.97 | SEK199.92 |
| September 2021 | SEK164.58 | SEK197.06 |
| August 2021 | SEK162.97 | SEK195.14 |
| July 2021 | SEK169.33 | SEK202.75 |
| June 2021 | SEK171.96 | SEK205.90 |
| May 2021 | SEK173.30 | SEK217.10 |
| April 2021 | SEK165.12 | SEK206.85 |
| March 2021 | SEK164.36 | SEK220.90 |
| February 2021 | SEK160.94 | SEK216.30 |
| January 2021 | SEK153.87 | SEK206.80 |
| December 2020 | SEK144.20 | SEK193.80 |
| November 2020 | SEK144.94 | SEK194.80 |
| October 2020 | SEK128.84 | SEK173.15 |
| September 2020 | SEK128.76 | SEK173.05 |
| August 2020 | SEK122.99 | SEK165.30 |
| July 2020 | SEK112.28 | SEK150.90 |
| June 2020 | SEK108.56 | SEK145.90 |
| May 2020 | SEK99.15 | SEK133.25 |
| April 2020 | SEK93.86 | SEK126.15 |
| March 2020 | SEK85.04 | SEK119.50 |
| February 2020 | SEK105.89 | SEK148.80 |
| January 2020 | SEK117.63 | SEK165.30 |
| December 2019 | SEK111.65 | SEK156.90 |
| November 2019 | SEK105.35 | SEK148.05 |
| October 2019 | SEK102.76 | SEK144.40 |
| September 2019 | SEK98.38 | SEK138.25 |
| August 2019 | SEK96.42 | SEK135.50 |
| July 2019 | SEK102.65 | SEK144.25 |
| June 2019 | SEK104.86 | SEK147.35 |
| May 2019 | SEK94.47 | SEK132.75 |
| April 2019 | SEK108.16 | SEK152 |
| March 2019 | SEK95.79 | SEK144 |
| February 2019 | SEK90.47 | SEK136 |
| January 2019 | SEK86.51 | SEK130.05 |
| December 2018 | SEK77.13 | SEK115.95 |
| November 2018 | SEK84.22 | SEK126.60 |
| October 2018 | SEK91 | SEK136.80 |
| September 2018 | SEK104.50 | SEK157.10 |
| August 2018 | SEK104.77 | SEK157.50 |
| July 2018 | SEK102.54 | SEK154.15 |
| June 2018 | SEK95.26 | SEK143.20 |
| May 2018 | SEK100.94 | SEK151.75 |
| April 2018 | SEK99.25 | SEK149.20 |
| March 2018 | SEK98.41 | SEK152.25 |
| February 2018 | SEK101.45 | SEK156.95 |
| January 2018 | SEK103.97 | SEK160.85 |
| December 2017 | SEK98.70 | SEK152.70 |
| November 2017 | SEK102.90 | SEK159.20 |
| October 2017 | SEK107.24 | SEK165.90 |
| September 2017 | SEK101.48 | SEK157 |
| August 2017 | SEK87.72 | SEK135.70 |
| July 2017 | SEK88.68 | SEK137.20 |
| June 2017 | SEK92.82 | SEK143.60 |
| May 2017 | SEK91.85 | SEK142.10 |
| April 2017 | SEK93.66 | SEK144.90 |
| March 2017 | SEK83.35 | SEK132.30 |
| February 2017 | SEK74.28 | SEK117.90 |
| January 2017 | SEK70.43 | SEK111.80 |
| December 2016 | SEK67.03 | SEK106.40 |
| November 2016 | SEK62.12 | SEK98.60 |
| October 2016 | SEK61.11 | SEK97 |
| September 2016 | SEK61.68 | SEK97.90 |
| August 2016 | SEK57.99 | SEK92.05 |
| July 2016 | SEK57.46 | SEK91.20 |
| June 2016 | SEK52.29 | SEK83 |
| May 2016 | SEK58.50 | SEK92.85 |
| April 2016 | SEK59.22 | SEK94 |
| March 2016 | SEK54.22 | SEK89.10 |
| February 2016 | SEK52.58 | SEK86.40 |
| January 2016 | SEK47.19 | SEK77.55 |
| December 2015 | SEK48.13 | SEK79.10 |
| November 2015 | SEK54.89 | SEK90.20 |
| October 2015 | SEK54 | SEK88.75 |
| September 2015 | SEK48.74 | SEK80.10 |
| August 2015 | SEK56.04 | SEK92.10 |
| July 2015 | SEK62.13 | SEK102.10 |
| June 2015 | SEK62.62 | SEK102.90 |
| May 2015 | SEK67.36 | SEK110.70 |
| April 2015 | SEK69.86 | SEK114.80 |
| March 2015 | SEK61.63 | SEK104.30 |
| February 2015 | SEK59.44 | SEK100.60 |
| January 2015 | SEK57.26 | SEK96.90 |
| December 2014 | SEK50.05 | SEK84.70 |
| November 2014 | SEK48.22 | SEK81.60 |
| October 2014 | SEK50.19 | SEK84.95 |
| September 2014 | SEK46.35 | SEK78.45 |
| August 2014 | SEK49.31 | SEK83.45 |
| July 2014 | SEK49.99 | SEK84.60 |
| June 2014 | SEK54.39 | SEK92.05 |
| May 2014 | SEK57.49 | SEK97.30 |
| April 2014 | SEK60.56 | SEK102.50 |
| March 2014 | SEK58.99 | SEK102.80 |
| February 2014 | SEK55.38 | SEK96.50 |
| January 2014 | SEK49.81 | SEK86.80 |
| December 2013 | SEK48.46 | SEK84.45 |
| November 2013 | SEK49.58 | SEK86.40 |
| October 2013 | SEK47.77 | SEK83.25 |
| September 2013 | SEK55.23 | SEK96.25 |
| August 2013 | SEK54.80 | SEK95.50 |
| July 2013 | SEK55.15 | SEK96.10 |
| June 2013 | SEK51.53 | SEK89.80 |
| May 2013 | SEK56.18 | SEK97.90 |
| April 2013 | SEK51.47 | SEK89.70 |
| March 2013 | SEK52.60 | SEK94.75 |
| February 2013 | SEK53.85 | SEK97 |
| January 2013 | SEK52.24 | SEK94.10 |
| December 2012 | SEK49.30 | SEK88.80 |
| November 2012 | SEK52.32 | SEK94.25 |
| October 2012 | SEK49.55 | SEK89.25 |
| September 2012 | SEK51.13 | SEK92.10 |
| August 2012 | SEK46.60 | SEK83.95 |
| July 2012 | SEK46.72 | SEK84.15 |
| June 2012 | SEK43.72 | SEK78.75 |
| May 2012 | SEK45.27 | SEK81.55 |
| April 2012 | SEK51.74 | SEK93.20 |
| March 2012 | SEK51.80 | SEK96.40 |
| February 2012 | SEK51.88 | SEK96.55 |
| January 2012 | SEK47.26 | SEK87.95 |
| December 2011 | SEK40.46 | SEK75.30 |
| November 2011 | SEK41.54 | SEK77.30 |
| October 2011 | SEK43.88 | SEK81.65 |
| September 2011 | SEK36.68 | SEK68.25 |
| August 2011 | SEK42.37 | SEK78.85 |
| July 2011 | SEK54.76 | SEK101.90 |
| June 2011 | SEK59.38 | SEK110.50 |
| May 2011 | SEK59.92 | SEK111.50 |
| April 2011 | SEK63.73 | SEK118.60 |
| March 2011 | SEK58.34 | SEK111 |
| February 2011 | SEK57.60 | SEK109.60 |
| January 2011 | SEK58.70 | SEK111.70 |
| December 2010 | SEK62.28 | SEK118.50 |
| November 2010 | SEK53.66 | SEK102.10 |
| October 2010 | SEK47.54 | SEK90.45 |
| September 2010 | SEK52.03 | SEK99 |
| August 2010 | SEK45.04 | SEK85.70 |
| July 2010 | SEK47.27 | SEK89.95 |
| June 2010 | SEK45.91 | SEK87.35 |
| May 2010 | SEK42.99 | SEK81.80 |
| April 2010 | SEK47.90 | SEK91.15 |
| March 2010 | SEK38.18 | SEK72.65 |
| February 2010 | SEK31.72 | SEK60.35 |
| January 2010 | SEK33.08 | SEK62.95 |
| December 2009 | SEK32.30 | SEK61.45 |
| November 2009 | SEK34.82 | SEK66.25 |
| October 2009 | SEK36.08 | SEK68.65 |
| September 2009 | SEK33.90 | SEK64.50 |
| August 2009 | SEK32.72 | SEK62.25 |
| July 2009 | SEK27.72 | SEK52.75 |
| June 2009 | SEK25.02 | SEK47.60 |
| May 2009 | SEK25.49 | SEK48.50 |
| April 2009 | SEK27.98 | SEK53.25 |
| March 2009 | SEK21.96 | SEK43.70 |
| February 2009 | SEK19.15 | SEK38.10 |
| January 2009 | SEK16.89 | SEK33.60 |
| December 2008 | SEK21.56 | SEK42.90 |
| November 2008 | SEK18.04 | SEK35.90 |
| October 2008 | SEK20 | SEK39.80 |
| September 2008 | SEK30.91 | SEK61.50 |
| August 2008 | SEK36.94 | SEK73.50 |
| July 2008 | SEK36.94 | SEK73.50 |
| June 2008 | SEK37.19 | SEK74 |
| May 2008 | SEK47.74 | SEK95 |
| April 2008 | SEK45.98 | SEK91.50 |
| March 2008 | SEK42.66 | SEK90 |
| February 2008 | SEK43.97 | SEK92.75 |
| January 2008 | SEK40.29 | SEK85 |
| December 2007 | SEK51.43 | SEK108.50 |
| November 2007 | SEK51.67 | SEK109 |
| October 2007 | SEK58.66 | SEK123.75 |
| September 2007 | SEK53.21 | SEK112.25 |
| August 2007 | SEK56.53 | SEK119.25 |
| July 2007 | SEK59.49 | SEK125.50 |
| June 2007 | SEK64.94 | SEK137 |
| May 2007 | SEK68.74 | SEK145 |
| April 2007 | SEK62.34 | SEK131.50 |
| March 2007 | SEK51.36 | SEK565.38 |
| February 2007 | SEK47.08 | SEK518.27 |
| January 2007 | SEK44.46 | SEK489.42 |
| December 2006 | SEK41.18 | SEK453.36 |
| November 2006 | SEK38.87 | SEK427.88 |
| October 2006 | SEK39.44 | SEK434.13 |
| September 2006 | SEK38.13 | SEK419.71 |
| August 2006 | SEK35.99 | SEK396.15 |
| July 2006 | SEK33.32 | SEK366.83 |
| June 2006 | SEK30.92 | SEK340.38 |
| May 2006 | SEK30.79 | SEK338.94 |
| April 2006 | SEK32.32 | SEK355.77 |
| March 2006 | SEK30.42 | SEK350.48 |
| February 2006 | SEK28.83 | SEK332.21 |
| January 2006 | SEK31.04 | SEK357.69 |
| December 2005 | SEK31.25 | SEK360.10 |
| November 2005 | SEK28.87 | SEK332.69 |
| October 2005 | SEK27.33 | SEK314.90 |
| September 2005 | SEK28.16 | SEK324.52 |
| August 2005 | SEK27.04 | SEK311.54 |
| July 2005 | SEK27.16 | SEK312.98 |
| June 2005 | SEK26.54 | SEK305.77 |
| May 2005 | SEK25.28 | SEK291.34 |
| April 2005 | SEK24.03 | SEK276.92 |
| March 2005 | SEK25.03 | SEK300.48 |
| February 2005 | SEK25.19 | SEK302.40 |
| January 2005 | SEK22.71 | SEK272.60 |
| December 2004 | SEK21.11 | SEK253.36 |
| November 2004 | SEK21.99 | SEK263.94 |
| October 2004 | SEK21.51 | SEK258.17 |
| September 2004 | SEK20.59 | SEK247.11 |
| August 2004 | SEK20.55 | SEK246.63 |
| July 2004 | SEK22.03 | SEK264.42 |
| June 2004 | SEK20.99 | SEK251.92 |
| May 2004 | SEK19.34 | SEK232.21 |
| April 2004 | SEK19.02 | SEK236.19 |
| March 2004 | SEK18.07 | SEK224.45 |
| February 2004 | SEK17.02 | SEK211.35 |
| January 2004 | SEK17.49 | SEK217.22 |
| December 2003 | SEK16 | SEK198.70 |
| November 2003 | SEK15.89 | SEK197.35 |
| October 2003 | SEK15.86 | SEK196.90 |
| September 2003 | SEK13.02 | SEK161.67 |
| August 2003 | SEK14.69 | SEK182.45 |
| July 2003 | SEK14.62 | SEK181.54 |
| June 2003 | SEK12.80 | SEK158.96 |
| May 2003 | SEK11.93 | SEK148.12 |
| April 2003 | SEK11.89 | SEK147.67 |
| March 2003 | SEK10.40 | SEK135.93 |
| February 2003 | SEK10.29 | SEK134.58 |
| January 2003 | SEK9.91 | SEK129.61 |
| December 2002 | SEK9.81 | SEK128.26 |
| November 2002 | SEK11.81 | SEK154.45 |
| October 2002 | SEK9.53 | SEK124.64 |
| September 2002 | SEK9.29 | SEK121.48 |
| August 2002 | SEK10.71 | SEK140 |
| July 2002 | SEK12.05 | SEK157.61 |
| June 2002 | SEK13.16 | SEK172.06 |
| May 2002 | SEK12.50 | SEK163.48 |
| April 2002 | SEK13.61 | SEK177.93 |
| March 2002 | SEK13.60 | SEK185.16 |
| February 2002 | SEK12.21 | SEK166.19 |
| January 2002 | SEK10.82 | SEK147.22 |
| December 2001 | SEK11.68 | SEK158.96 |
| November 2001 | SEK11.18 | SEK152.19 |
| October 2001 | SEK9.82 | SEK133.67 |
| September 2001 | SEK9.12 | SEK124.19 |
| August 2001 | SEK10.72 | SEK145.87 |
| July 2001 | SEK11.08 | SEK150.84 |
| June 2001 | SEK10.82 | SEK147.22 |
| May 2001 | SEK11.28 | SEK153.54 |
| April 2001 | SEK11.45 | SEK155.80 |
| March 2001 | SEK10.25 | SEK145.87 |
| February 2001 | SEK11.77 | SEK167.54 |
| January 2001 | SEK11.32 | SEK161.22 |
| December 2000 | SEK9.93 | SEK141.35 |
| November 2000 | SEK9.45 | SEK134.58 |
| October 2000 | SEK9.77 | SEK139.09 |
| September 2000 | SEK9.87 | SEK140.45 |
| August 2000 | SEK9.93 | SEK141.35 |
| July 2000 | SEK10.69 | SEK152.19 |
| June 2000 | SEK12.15 | SEK172.96 |
| May 2000 | SEK13.55 | SEK192.83 |
| April 2000 | SEK13.80 | SEK196.45 |
| March 2000 | SEK14.33 | SEK210.45 |
| February 2000 | SEK12.70 | SEK186.51 |
| January 2000 | SEK13.04 | SEK191.48 |
| December 1999 | SEK13.53 | SEK198.70 |
| November 1999 | SEK12.70 | SEK186.51 |
| October 1999 | SEK13.07 | SEK191.93 |
| September 1999 | SEK14.24 | SEK209.09 |
| August 1999 | SEK14.21 | SEK208.64 |
| July 1999 | SEK15.77 | SEK231.67 |
| June 1999 | SEK15.16 | SEK222.64 |
| May 1999 | SEK13.31 | SEK195.54 |
| April 1999 | SEK13.68 | SEK200.96 |
| March 1999 | SEK12.90 | SEK194.64 |
| February 1999 | SEK12.72 | SEK191.93 |
| January 1999 | SEK12.72 | SEK191.93 |
| December 1998 | SEK11.13 | SEK168 |
| November 1998 | SEK11.31 | SEK170.71 |
| October 1998 | SEK10.08 | SEK152.19 |
| September 1998 | SEK11.49 | SEK173.42 |
| August 1998 | SEK13.34 | SEK201.41 |
| July 1998 | SEK14.69 | SEK221.74 |
| June 1998 | SEK14.21 | SEK214.51 |
| May 1998 | SEK14.99 | SEK226.25 |
| April 1998 | SEK13.52 | SEK204.12 |
| March 1998 | SEK14.91 | SEK229.86 |
| February 1998 | SEK12.69 | SEK195.54 |
| January 1998 | SEK13.01 | SEK200.51 |
| December 1997 | SEK12.48 | SEK192.38 |
| November 1997 | SEK12.07 | SEK186.06 |
| October 1997 | SEK11.48 | SEK177.03 |
| September 1997 | SEK12.74 | SEK196.45 |
| August 1997 | SEK11.84 | SEK182.45 |
| July 1997 | SEK12.51 | SEK192.83 |
| June 1997 | SEK12.13 | SEK186.96 |
| May 1997 | SEK12.57 | SEK193.74 |
| April 1997 | SEK11.57 | SEK178.38 |
| March 1997 | SEK11.57 | SEK182.45 |
| February 1997 | SEK10.77 | SEK169.80 |
| January 1997 | SEK9.91 | SEK156.25 |
| December 1996 | SEK8.62 | SEK135.93 |
| November 1996 | SEK8.45 | SEK133.22 |
| October 1996 | SEK7.82 | SEK123.29 |
| September 1996 | SEK8.16 | SEK128.71 |
| August 1996 | SEK8.08 | SEK127.35 |
| July 1996 | SEK8.19 | SEK129.16 |
| June 1996 | SEK8.65 | SEK136.38 |
| May 1996 | SEK8.16 | SEK128.71 |
| April 1996 | SEK7.74 | SEK140.45 |
| March 1996 | SEK7.50 | SEK139.54 |
| February 1996 | SEK7.01 | SEK130.51 |
| January 1996 | SEK6.31 | SEK117.42 |
| December 1995 | SEK6.60 | SEK122.84 |
| November 1995 | SEK6.60 | SEK122.84 |
| October 1995 | SEK7.26 | SEK135.03 |
| September 1995 | SEK8.25 | SEK153.54 |
| August 1995 | SEK7.04 | SEK130.96 |
| July 1995 | SEK6.80 | SEK126.45 |
| June 1995 | SEK6.72 | SEK125.09 |
| May 1995 | SEK6.26 | SEK116.51 |
| April 1995 | SEK6.63 | SEK123.29 |
| March 1995 | SEK6.03 | SEK115.16 |
| February 1995 | SEK6.96 | SEK132.77 |
| January 1995 | SEK6.60 | SEK126 |
| December 1994 | SEK6.62 | SEK126.45 |
| November 1994 | SEK6.86 | SEK130.96 |
| October 1994 | SEK6.72 | SEK128.26 |
| September 1994 | SEK6.46 | SEK123.29 |
| August 1994 | SEK6.91 | SEK131.87 |
| July 1994 | SEK7.19 | SEK686.44 |
| June 1994 | SEK6.34 | SEK605.15 |
| May 1994 | SEK6.83 | SEK652.11 |
| April 1994 | SEK6.73 | SEK642.18 |
| March 1994 | SEK5.71 | SEK550.95 |
| February 1994 | SEK6.12 | SEK590.70 |
| January 1994 | SEK6.50 | SEK627.73 |
| December 1993 | SEK5.04 | SEK486.83 |
| November 1993 | SEK3.87 | SEK373.93 |
| October 1993 | SEK4.12 | SEK397.41 |
| September 1993 | SEK4.03 | SEK389.28 |
| August 1993 | SEK4.54 | SEK438.05 |
| July 1993 | SEK4.20 | SEK405.54 |
| June 1993 | SEK3.91 | SEK377.54 |
| May 1993 | SEK3.78 | SEK364.89 |
| April 1993 | SEK3.50 | SEK337.80 |
| March 1993 | SEK3.38 | SEK333.28 |
| February 1993 | SEK3.52 | SEK346.83 |
| January 1993 | SEK3.39 | SEK334.18 |
| December 1992 | SEK3.14 | SEK309.80 |
| November 1992 | SEK3.27 | SEK322.44 |
| October 1992 | SEK2.24 | SEK220.38 |
| September 1992 | SEK2.37 | SEK233.03 |
| August 1992 | SEK2.46 | SEK242.06 |
| July 1992 | SEK3.12 | SEK307.09 |
| June 1992 | SEK3.50 | SEK345.02 |
| May 1992 | SEK3.83 | SEK377.54 |
| April 1992 | SEK3.85 | SEK379.35 |
| March 1992 | SEK3.70 | SEK377.54 |
| February 1992 | SEK3.34 | SEK341.41 |
| January 1992 | SEK3.37 | SEK344.12 |
| December 1991 | SEK2.79 | SEK284.51 |
| November 1991 | SEK3.14 | SEK320.64 |
| October 1991 | SEK3.18 | SEK325.15 |
| September 1991 | SEK3.11 | SEK317.93 |
| August 1991 | SEK3.13 | SEK319.73 |
| July 1991 | SEK3.21 | SEK327.86 |
| November 1990 | SEK2.15 | SEK228.51 |
| October 1990 | SEK2.21 | SEK234.83 |
| September 1990 | SEK2.33 | SEK248.38 |
| August 1990 | SEK2.73 | SEK290.83 |
| July 1990 | SEK2.98 | SEK317.02 |
| June 1990 | SEK2.82 | SEK300.77 |
| May 1990 | SEK3.04 | SEK324.25 |
| April 1990 | SEK2.82 | SEK300.77 |
VOLV-B.ST
Price: SEK283.90
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 42.84%
Payout Ratio Range:
Dividend Per Share: 10.50 SEK
Earnings Per Share: 25.07 SEK
P/E Ratio: 12.38
Exchange: STO
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 579.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%