VOLVO(AB) - Price History
Monthly price history for VOLVF (VOLVO(AB))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.94 | $26.94 |
| April 2024 | $26.14 | $26.14 |
| March 2024 | $24.93 | $26.60 |
| February 2024 | $25.78 | $27.51 |
| January 2024 | $22.28 | $23.78 |
| December 2023 | $24.32 | $25.96 |
| November 2023 | $21.65 | $23.10 |
| October 2023 | $18.63 | $19.88 |
| September 2023 | $19.35 | $20.65 |
| August 2023 | $19.02 | $20.30 |
| July 2023 | $20.76 | $22.15 |
| June 2023 | $19.40 | $20.70 |
| May 2023 | $17.50 | $18.67 |
| April 2023 | $19.08 | $20.36 |
| March 2023 | $18.06 | $20.58 |
| February 2023 | $17.46 | $19.90 |
| January 2023 | $17.20 | $19.61 |
| December 2022 | $16.01 | $18.25 |
| November 2022 | $16.23 | $18.50 |
| October 2022 | $14.28 | $16.28 |
| September 2022 | $12.44 | $14.18 |
| August 2022 | $14.15 | $16.12 |
| July 2022 | $15.68 | $17.87 |
| June 2022 | $13.86 | $15.80 |
| May 2022 | $15.31 | $17.45 |
| April 2022 | $14.26 | $16.25 |
| March 2022 | $15.14 | $18.70 |
| February 2022 | $16.02 | $19.79 |
| January 2022 | $17.94 | $22.16 |
| December 2021 | $18.53 | $22.89 |
| November 2021 | $17.43 | $21.52 |
| October 2021 | $18.99 | $23.46 |
| September 2021 | $18.53 | $22.89 |
| August 2021 | $18.42 | $22.75 |
| July 2021 | $19.24 | $23.76 |
| June 2021 | $19.78 | $24.43 |
| May 2021 | $20.52 | $26.50 |
| April 2021 | $19.10 | $24.66 |
| March 2021 | $17.83 | $25.80 |
| February 2021 | $18.17 | $26.30 |
| January 2021 | $17.27 | $25 |
| December 2020 | $16.44 | $23.80 |
| November 2020 | $15.64 | $22.64 |
| October 2020 | $13.40 | $19.40 |
| September 2020 | $13.30 | $19.25 |
| August 2020 | $13.30 | $19.25 |
| July 2020 | $11.92 | $17.25 |
| June 2020 | $10.99 | $15.90 |
| May 2020 | $9.71 | $14.05 |
| April 2020 | $8.81 | $12.75 |
| March 2020 | $8.01 | $11.60 |
| February 2020 | $10.69 | $15.48 |
| January 2020 | $11.78 | $17.05 |
| December 2019 | $11.60 | $16.79 |
| November 2019 | $10.61 | $15.35 |
| October 2019 | $10.38 | $15.02 |
| September 2019 | $9.67 | $13.99 |
| August 2019 | $9.54 | $13.80 |
| July 2019 | $10.33 | $14.95 |
| June 2019 | $10.92 | $15.80 |
| May 2019 | $9.92 | $14.35 |
| April 2019 | $11.12 | $16.10 |
| March 2019 | $9.76 | $15.10 |
| February 2019 | $9.43 | $14.60 |
| January 2019 | $9.06 | $14.02 |
| December 2018 | $8.22 | $12.72 |
| November 2018 | $9 | $13.93 |
| October 2018 | $9.66 | $14.95 |
| September 2018 | $11.53 | $17.85 |
| August 2018 | $11.33 | $17.54 |
| July 2018 | $11.37 | $17.60 |
| June 2018 | $10.45 | $16.17 |
| May 2018 | $11.22 | $17.37 |
| April 2018 | $10.99 | $17.02 |
| March 2018 | $11.09 | $17.70 |
| February 2018 | $11.98 | $19.12 |
| January 2018 | $12.85 | $20.50 |
| December 2017 | $11.75 | $18.75 |
| November 2017 | $11.93 | $19.04 |
| October 2017 | $12.36 | $19.72 |
| September 2017 | $12.08 | $19.27 |
| August 2017 | $10.54 | $16.82 |
| July 2017 | $10.70 | $17.07 |
| June 2017 | $10.81 | $17.25 |
| May 2017 | $10.34 | $16.49 |
| April 2017 | $10.39 | $16.58 |
| March 2017 | $8.98 | $14.71 |
| February 2017 | $8 | $13.10 |
| January 2017 | $7.71 | $12.63 |
| December 2016 | $7.07 | $11.58 |
| November 2016 | $6.42 | $10.51 |
| October 2016 | $6.63 | $10.86 |
| September 2016 | $6.91 | $11.32 |
| August 2016 | $6.54 | $10.70 |
| July 2016 | $6.26 | $10.25 |
| June 2016 | $5.65 | $9.25 |
| May 2016 | $6.78 | $11.10 |
| April 2016 | $7.24 | $11.85 |
| March 2016 | $6.49 | $11 |
| February 2016 | $5.84 | $9.90 |
| January 2016 | $5.34 | $9.05 |
| December 2015 | $5.60 | $9.49 |
| November 2015 | $6.12 | $10.36 |
| October 2015 | $5.91 | $10.02 |
| September 2015 | $5.75 | $9.74 |
| August 2015 | $6.30 | $10.68 |
| July 2015 | $7.14 | $12.10 |
| June 2015 | $7.57 | $12.82 |
| May 2015 | $7.82 | $13.24 |
| April 2015 | $6.95 | $11.78 |
| March 2015 | $6.98 | $12.18 |
| February 2015 | $10.81 | $10.92 |
| January 2015 | $6.26 | $10.92 |
| December 2014 | $6.24 | $10.89 |
| November 2014 | $6.51 | $11.37 |
| October 2014 | $5.73 | $10.01 |
| September 2014 | $6.28 | $10.96 |
| August 2014 | $6.84 | $11.94 |
| July 2014 | $7.26 | $12.67 |
| June 2014 | $8.28 | $14.46 |
| May 2014 | $8.39 | $14.64 |
| April 2014 | $8.98 | $15.68 |
| March 2014 | $8.82 | $15.85 |
| February 2014 | $8.35 | $15.01 |
| January 2014 | $7.32 | $13.16 |
| December 2013 | $7.28 | $13.10 |
| November 2013 | $7.36 | $13.24 |
| October 2013 | $7.22 | $12.98 |
| September 2013 | $9.06 | $16.30 |
| August 2013 | $8.27 | $14.87 |
| July 2013 | $7.31 | $13.15 |
| June 2013 | $8.09 | $14.55 |
| May 2013 | $7.98 | $14.36 |
| April 2013 | $7.62 | $13.70 |
| March 2013 | $8.21 | $15.29 |
| February 2013 | $8.27 | $15.39 |
| January 2013 | $13.25 | $13.79 |
| December 2012 | $7.41 | $13.79 |
| November 2012 | $7.54 | $14.03 |
| October 2012 | $7.01 | $13.05 |
| September 2012 | $7.75 | $14.44 |
| August 2012 | $6.90 | $12.84 |
| July 2012 | $5.97 | $11.12 |
| June 2012 | $5.70 | $10.62 |
| May 2012 | $6.45 | $12 |
| April 2012 | $7.34 | $13.66 |
| March 2012 | $7.56 | $14.53 |
| February 2012 | $7.34 | $14.12 |
| January 2012 | $6.09 | $11.70 |
| December 2011 | $5.46 | $10.51 |
| November 2011 | $6.26 | $12.04 |
| October 2011 | $5.80 | $11.15 |
| September 2011 | $4.97 | $9.55 |
| August 2011 | $6.52 | $12.53 |
| July 2011 | $8.32 | $16 |
| June 2011 | $8.19 | $15.74 |
| May 2011 | $9.47 | $18.20 |
| April 2011 | $10.25 | $19.70 |
| March 2011 | $8.61 | $16.94 |
| February 2011 | $8.33 | $16.38 |
| January 2011 | $9.03 | $17.75 |
| December 2010 | $8.64 | $17 |
| November 2010 | $7.17 | $14.10 |
| October 2010 | $6.80 | $13.37 |
| September 2010 | $7.48 | $14.70 |
| August 2010 | $6.54 | $12.87 |
| July 2010 | $6.41 | $12.60 |
| June 2010 | $5.90 | $11.60 |
| May 2010 | $5.80 | $11.40 |
| April 2010 | $6.33 | $12.45 |
| March 2010 | $5.16 | $10.15 |
| February 2010 | $4.22 | $8.30 |
| January 2010 | $4.27 | $8.40 |
| December 2009 | $4.32 | $8.50 |
| November 2009 | $5.21 | $10.24 |
| October 2009 | $4.93 | $9.70 |
| September 2009 | $4.25 | $8.35 |
| August 2009 | $4.09 | $8.05 |
| July 2009 | $3.42 | $6.72 |
| June 2009 | $3.15 | $6.19 |
| May 2009 | $3.20 | $6.30 |
| April 2009 | $3.27 | $6.42 |
| March 2009 | $1.79 | $5.35 |
| February 2009 | $1.32 | $3.97 |
| January 2009 | $1.39 | $4.18 |
| December 2008 | $1.87 | $5.60 |
| November 2008 | $1.45 | $4.35 |
| October 2008 | $1.72 | $5.15 |
| September 2008 | $2.72 | $8.15 |
| August 2008 | $3.90 | $11.70 |
| July 2008 | $4.10 | $12.30 |
| June 2008 | $4.24 | $12.71 |
| May 2008 | $5.27 | $15.80 |
| April 2008 | $5.11 | $15.32 |
| March 2008 | $4.94 | $15.17 |
| February 2008 | $4.98 | $15.29 |
| January 2008 | $4.67 | $14.35 |
| December 2007 | $5.55 | $17.05 |
| November 2007 | $5.62 | $17.25 |
| October 2007 | $6.24 | $19.15 |
| September 2007 | $5.62 | $17.25 |
| August 2007 | $5.40 | $16.60 |
| July 2007 | $6.06 | $18.60 |
| June 2007 | $6.54 | $20.10 |
| May 2007 | $6.68 | $20.50 |
| April 2007 | $5.62 | $86.30 |
| March 2007 | $5.02 | $83.60 |
| January 2007 | $4.30 | $71.60 |
| December 2006 | $4.09 | $68.15 |
| November 2006 | $3.74 | $62.30 |
| October 2006 | $3.70 | $61.65 |
| September 2006 | $3.54 | $59 |
| August 2006 | $3.30 | $55.05 |
| July 2006 | $3.01 | $50.20 |
| June 2006 | $2.74 | $45.75 |
| April 2006 | $2.73 | $45.50 |
| March 2006 | $2.46 | $45.25 |
| February 2006 | $2.40 | $44.05 |
| January 2006 | $2.69 | $49.50 |
| December 2005 | $2.45 | $45 |
| November 2005 | $2.23 | $41 |
| September 2005 | $2.43 | $44.61 |
| August 2005 | $2.40 | $44.16 |
| July 2005 | $2.28 | $41.87 |
| June 2005 | $2.22 | $40.86 |
| May 2005 | $2.24 | $41.07 |
| April 2005 | $2.29 | $42.05 |
| March 2005 | $2.43 | $48.50 |
| February 2005 | $2.09 | $41.70 |
| January 2005 | $1.94 | $38.77 |
| December 2004 | $2 | $40 |
| November 2004 | $1.99 | $39.82 |
| October 2004 | $1.79 | $35.75 |
| September 2004 | $1.74 | $34.66 |
| August 2004 | $1.72 | $34.31 |
| July 2004 | $1.70 | $33.99 |
| June 2004 | $1.71 | $34.09 |
| May 2004 | $1.57 | $33.40 |
| April 2004 | $1.60 | $34 |
| January 2004 | $1.55 | $33 |
| December 2003 | $1.43 | $30.50 |
| November 2003 | $1.35 | $28.75 |
| September 2003 | $1.18 | $25.20 |
| August 2003 | $1.17 | $24.79 |
| July 2003 | $1.14 | $24.23 |
| June 2003 | $1.05 | $22.30 |
| May 2003 | $0.96 | $20.35 |
| January 2003 | $0.74 | $17.35 |
| June 2002 | $0.81 | $18.85 |
| May 2002 | $0.84 | $19.50 |
| April 2002 | $0.82 | $19.18 |
| March 2002 | $0.80 | $20.36 |
| February 2002 | $0.69 | $17.55 |
| January 2002 | $0.62 | $15.78 |
| December 2001 | $0.65 | $16.51 |
| November 2001 | $0.53 | $13.50 |
| September 2001 | $0.52 | $13.25 |
VOLVF
Price: $26.94
52 week price:
Dividend Yield: 0.30%
5-year range yield:
Forward Dividend Yield: 6.41%
Payout Ratio: 74.73%
Payout Ratio Range:
Dividend Per Share: 1.73 USD
Earnings Per Share: 2.30 USD
P/E Ratio: 13.35
Exchange: PNK
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 53.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4