Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.29	2.33	2.29	2.30	2.30	5.41%	60
Feb 9, 2026	2.18	2.18	2.18	2.18	2.18	2.06%	-
Feb 6, 2026	2.14	2.14	2.14	2.14	2.14	-2.02%	-
Feb 5, 2026	2.08	2.18	2.08	2.18	2.18	-21.93%	7,800
Feb 4, 2026	2.80	2.80	2.80	2.80	2.80	0.04%	-
Feb 3, 2026	2.79	2.79	2.79	2.79	2.79	-1.06%	-
Feb 2, 2026	2.82	2.82	2.82	2.82	2.82	-0.28%	-
Jan 30, 2026	2.83	2.83	2.83	2.83	2.83	-0.42%	-
Jan 29, 2026	2.84	2.84	2.84	2.84	2.84	-2.67%	-
Jan 28, 2026	2.92	2.92	2.92	2.92	2.92	0.79%	-
Jan 27, 2026	2.90	2.90	2.90	2.90	2.90	-0.17%	-
Jan 26, 2026	2.90	2.90	2.90	2.90	2.90	-0.27%	-
Jan 23, 2026	2.91	2.91	2.91	2.91	2.91	0.10%	-
Jan 22, 2026	2.91	2.91	2.91	2.91	2.91	0.52%	-
Jan 21, 2026	2.89	2.89	2.89	2.89	2.89	-0.07%	-
Jan 20, 2026	2.83	2.83	2.83	2.90	2.90	-3.11%	590
Jan 19, 2026	2.99	2.99	2.99	2.99	2.99	-2.61%	-
Jan 16, 2026	3.07	3.07	3.07	3.07	3.07	0.43%	-
Jan 15, 2026	3.06	3.06	3.06	3.06	3.06	1.63%	-
Jan 14, 2026	3.01	3.01	3.01	3.01	3.01	0.97%	-
Jan 13, 2026	2.98	2.98	2.98	2.98	2.98	0.54%	-
Jan 12, 2026	2.96	2.96	2.96	2.96	2.96	0.24%	-
Jan 9, 2026	2.96	2.96	2.96	2.96	2.96	2.43%	-
Jan 8, 2026	2.89	2.89	2.89	2.89	2.89	-0.28%	-
Jan 7, 2026	2.89	2.89	2.89	2.89	2.89	-0.89%	-
Jan 6, 2026	2.92	2.92	2.92	2.92	2.92	-	-
Jan 5, 2026	2.92	2.92	2.92	2.92	2.92	3.44%	-
Jan 2, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Dec 30, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 29, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 23, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 22, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 19, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 18, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 17, 2025	2.82	2.82	2.82	2.82	2.82	-5.43%	-
Dec 16, 2025	2.98	2.98	2.98	2.98	2.98	-1.78%	-
Dec 15, 2025	3.04	3.04	3.04	3.04	3.04	0.03%	-
Dec 12, 2025	3.04	3.04	3.04	3.04	3.04	0.26%	-
Dec 11, 2025	3.03	3.03	3.03	3.03	3.03	0.43%	-
Dec 10, 2025	3.02	3.02	3.02	3.02	3.02	-1.21%	-
Dec 9, 2025	3.05	3.05	3.05	3.05	3.05	-0.88%	-
Dec 8, 2025	3.08	3.08	3.08	3.08	3.08	2.60%	-
Dec 5, 2025	3.00	3.00	3.00	3.00	3.00	0.30%	-
Dec 4, 2025	2.99	2.99	2.99	2.99	2.99	1.15%	-
Dec 3, 2025	2.96	2.96	2.96	2.96	2.96	0.44%	-
Dec 2, 2025	2.95	2.95	2.95	2.95	2.95	0.65%	-
Dec 1, 2025	2.93	2.93	2.93	2.93	2.93	0.38%	-
Nov 28, 2025	2.92	2.92	2.92	2.92	2.92	0.03%	-
Nov 27, 2025	2.92	2.92	2.92	2.92	2.92	-0.03%	-
Nov 26, 2025	2.92	2.92	2.92	2.92	2.92	-	-