AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.40	32.40	32.40	32.40	32.40	0.12%	-
Feb 19, 2026	32.36	32.36	32.36	32.36	32.36	1.06%	-
Feb 18, 2026	32.02	32.02	32.02	32.02	32.02	-0.62%	-
Feb 17, 2026	32.22	32.22	32.22	32.22	32.22	-0.31%	-
Feb 16, 2026	32.36	32.36	32.32	32.32	32.32	-1.34%	200
Feb 13, 2026	32.76	32.76	32.76	32.76	32.76	-1.50%	-
Feb 12, 2026	33.26	33.26	33.26	33.26	33.26	0.42%	490
Feb 11, 2026	32.42	33.12	32.42	33.12	33.12	3.18%	116
Feb 10, 2026	32.10	32.10	32.10	32.10	32.10	0.63%	-
Feb 9, 2026	32.66	32.66	31.90	31.90	31.90	-1.42%	200
Feb 6, 2026	32.42	32.42	32.36	32.36	32.36	-1.10%	10
Feb 5, 2026	32.72	32.72	32.72	32.72	32.72	0.18%	-
Feb 4, 2026	32.36	32.66	32.36	32.66	32.66	1.18%	160
Feb 3, 2026	31.30	32.28	31.30	32.28	32.28	3.59%	52
Feb 2, 2026	30.36	31.16	30.36	31.16	31.16	1.83%	40
Jan 30, 2026	30.60	30.60	30.60	30.60	30.60	-0.65%	-
Jan 29, 2026	30.62	30.80	30.62	30.80	30.80	1.78%	1,843
Jan 28, 2026	30.26	30.26	30.26	30.26	30.26	1.34%	-
Jan 27, 2026	29.86	29.86	29.86	29.86	29.86	0.34%	-
Jan 26, 2026	29.78	29.78	29.76	29.76	29.76	-0.27%	80
Jan 23, 2026	29.74	29.84	29.74	29.84	29.84	1.36%	3
Jan 22, 2026	29.44	29.44	29.44	29.44	29.44	3.37%	-
Jan 21, 2026	28.48	28.48	28.48	28.48	28.48	0.14%	-
Jan 20, 2026	28.54	28.54	28.44	28.44	28.44	-0.63%	245
Jan 19, 2026	28.54	28.62	28.50	28.62	28.62	-1.45%	550
Jan 16, 2026	29.40	29.40	29.04	29.04	29.04	0.55%	50
Jan 15, 2026	28.88	28.88	28.88	28.88	28.88	0.91%	-
Jan 14, 2026	28.62	28.62	28.62	28.62	28.62	0.42%	-
Jan 13, 2026	28.96	28.96	28.50	28.50	28.50	-1.72%	10
Jan 12, 2026	28.78	29.00	28.78	29.00	29.00	1.68%	75
Jan 9, 2026	28.52	28.52	28.52	28.52	28.52	0.99%	-
Jan 8, 2026	28.50	28.50	28.24	28.24	28.24	-1.12%	650
Jan 7, 2026	28.04	28.56	28.04	28.56	28.56	2.73%	2
Jan 6, 2026	27.80	27.80	27.80	27.80	27.80	0.58%	-
Jan 5, 2026	27.64	27.64	27.64	27.64	27.64	0.73%	-
Jan 2, 2026	27.44	27.44	27.44	27.44	27.44	0.37%	3
Dec 30, 2025	27.16	27.34	27.16	27.34	27.34	0.44%	100
Dec 29, 2025	27.04	27.30	27.04	27.22	27.22	0.96%	12
Dec 23, 2025	26.96	26.96	26.96	26.96	26.96	-0.07%	-
Dec 22, 2025	26.98	26.98	26.98	26.98	26.98	-0.22%	-
Dec 19, 2025	27.04	27.04	27.04	27.04	27.04	1.58%	-
Dec 18, 2025	26.62	26.62	26.62	26.62	26.62	-0.45%	-
Dec 17, 2025	26.74	26.74	26.74	26.74	26.74	-0.82%	-
Dec 16, 2025	26.96	26.96	26.96	26.96	26.96	-1.32%	-
Dec 15, 2025	27.32	27.32	27.32	27.32	27.32	-0.15%	-
Dec 12, 2025	27.36	27.36	27.36	27.36	27.36	2.63%	-
Dec 11, 2025	26.66	26.66	26.66	26.66	26.66	-1.04%	-
Dec 10, 2025	26.58	26.94	26.58	26.94	26.94	-0.30%	90
Dec 9, 2025	27.02	27.02	27.02	27.02	27.02	0.15%	-
Dec 8, 2025	26.98	26.98	26.98	26.98	26.98	1.20%	155