AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.97	32.97	32.66	32.89	32.89	1.42%	379
Feb 19, 2026	32.42	32.43	32.42	32.43	32.43	-0.22%	4
Feb 18, 2026	32.08	32.50	32.08	32.50	32.50	0.81%	4
Feb 17, 2026	32.24	32.24	32.24	32.24	32.24	-1.10%	-
Feb 16, 2026	32.60	32.60	32.60	32.60	32.60	0.68%	2,400
Feb 13, 2026	32.38	32.38	32.38	32.38	32.38	-3.00%	-
Feb 12, 2026	33.10	33.38	33.10	33.38	33.38	1.40%	1
Feb 11, 2026	32.10	32.92	32.10	32.92	32.92	2.05%	105
Feb 10, 2026	32.20	32.26	32.19	32.26	32.26	-1.22%	-
Feb 9, 2026	32.66	32.66	32.66	32.66	32.66	0.96%	111
Feb 6, 2026	32.35	32.35	32.35	32.35	32.35	-	100
Feb 5, 2026	32.80	32.80	32.35	32.35	32.35	-1.04%	1,020
Feb 4, 2026	32.37	32.95	32.37	32.69	32.69	2.03%	494
Feb 3, 2026	31.18	32.09	31.18	32.04	32.04	3.49%	299
Feb 2, 2026	30.63	30.98	30.63	30.96	30.96	0.81%	222
Jan 30, 2026	30.56	30.71	30.56	30.71	30.71	0.26%	3,530
Jan 29, 2026	30.63	30.63	30.63	30.63	30.63	0.76%	-
Jan 28, 2026	30.15	30.40	30.15	30.40	30.40	1.95%	655
Jan 27, 2026	29.81	29.93	29.81	29.82	29.82	0.27%	19
Jan 26, 2026	29.74	29.74	29.74	29.74	29.74	0.47%	-
Jan 23, 2026	29.60	29.60	29.60	29.60	29.60	-0.54%	-
Jan 22, 2026	29.35	29.77	29.35	29.76	29.76	3.98%	110
Jan 21, 2026	28.49	28.71	28.49	28.62	28.62	1.45%	161
Jan 20, 2026	28.46	28.46	28.10	28.21	28.21	-1.19%	931
Jan 19, 2026	28.59	28.59	28.55	28.55	28.55	-2.39%	3
Jan 16, 2026	29.25	29.25	29.25	29.25	29.25	1.18%	-
Jan 15, 2026	28.91	28.91	28.91	28.91	28.91	-0.14%	-
Jan 14, 2026	28.67	28.95	28.67	28.95	28.95	0.80%	7
Jan 13, 2026	28.72	28.72	28.72	28.72	28.72	-0.97%	-
Jan 12, 2026	28.99	29.00	28.99	29.00	29.00	1.40%	550
Jan 9, 2026	28.58	28.60	28.58	28.60	28.60	-1.99%	27
Jan 8, 2026	29.12	29.18	29.12	29.18	29.18	0.24%	55
Jan 7, 2026	28.19	29.11	28.19	29.11	29.11	2.83%	1,302
Jan 6, 2026	27.90	28.33	27.90	28.31	28.31	1.98%	800
Jan 5, 2026	27.63	27.99	27.63	27.76	27.76	1.17%	611
Jan 2, 2026	27.22	27.44	27.22	27.44	27.44	1.07%	140
Dec 30, 2025	27.16	27.16	27.15	27.15	27.15	-0.15%	20
Dec 29, 2025	27.04	27.19	27.04	27.19	27.19	0.67%	372
Dec 23, 2025	26.97	27.01	26.97	27.01	27.01	0.19%	227
Dec 22, 2025	27.05	27.05	26.94	26.96	26.96	-0.07%	11,741
Dec 19, 2025	26.98	26.98	26.98	26.98	26.98	1.39%	-
Dec 18, 2025	26.61	26.61	26.61	26.61	26.61	-0.49%	-
Dec 17, 2025	26.74	26.74	26.74	26.74	26.74	-0.71%	-
Dec 16, 2025	26.93	26.93	26.93	26.93	26.93	-1.32%	-
Dec 15, 2025	27.29	27.29	27.29	27.29	27.29	-0.58%	-
Dec 12, 2025	27.45	27.45	27.45	27.45	27.45	0.59%	-
Dec 11, 2025	26.71	27.29	26.71	27.29	27.29	2.32%	1,100
Dec 10, 2025	26.58	26.67	26.58	26.67	26.67	0.49%	2,653
Dec 9, 2025	27.05	27.05	26.54	26.54	26.54	-1.30%	202
Dec 8, 2025	26.89	26.89	26.89	26.89	26.89	1.47%	-