Skip to main content
logo
Volvo Car AB (publ.) (LON:0AAK)
London flag London · Delayed Price · Currency is GBP · Price in SEK
22.16
-0.22 (-0.99%)
At close: Mar 16, 2026

Volvo Car AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202622.4122.3622.0222.1622.16-0.99%92,058
Mar 13, 202622.1622.5822.1522.3822.380.19%180,802
Mar 12, 202622.4022.6022.1622.3422.34-1.87%130,117
Mar 11, 202622.4222.9422.3722.7722.760.69%82,059
Mar 10, 202622.4622.8022.3222.6122.613.95%336,782
Mar 9, 202621.9222.1721.6621.7521.75-4.30%90,841
Mar 6, 202623.1923.1422.4622.7322.73-1.01%383,522
Mar 5, 202623.2923.7022.9322.9622.96-1.12%50,309
Mar 4, 202623.0723.4722.8123.2223.221.77%427,968
Mar 3, 202623.2123.2522.6322.8222.82-3.65%919,986
Mar 2, 202623.9023.9723.4323.6823.68-4.56%518,361
Feb 27, 202625.0725.0124.5124.8124.81-0.70%64,322
Feb 26, 202624.9925.4524.8524.9924.99-0.61%196,699
Feb 25, 202625.4125.3225.1025.1425.14-0.40%95,227
Feb 24, 202624.7925.4624.7725.2425.24-1.30%96,288
Feb 23, 202625.7325.8324.8325.5725.57-0.88%82,863
Feb 20, 202625.4326.0624.9325.8025.801.50%132,845
Feb 19, 202625.6026.3925.2125.4225.42-0.27%177,611
Feb 18, 202625.4125.8025.1025.4925.491.01%184,887
Feb 17, 202625.2925.3125.1625.2325.23-0.11%25,814
Feb 16, 202625.0225.4924.9525.2625.260.91%30,442
Feb 13, 202625.0325.2824.8325.0325.03-1.62%230,066
Feb 12, 202624.3626.0324.0125.4425.446.47%464,168
Feb 11, 202624.0324.4123.5723.9023.901.08%202,443
Feb 10, 202623.6924.0023.3023.6423.641.90%121,384
Feb 9, 202622.2123.5622.2623.2023.203.06%302,769
Feb 6, 202622.7122.9221.8522.5122.51-1.31%3,851,843
Feb 5, 202625.1125.6721.0222.8122.81-22.55%4,151,091
Feb 4, 202629.0329.6328.5629.4529.451.58%326,599
Feb 3, 202629.4929.7528.6128.9928.99-0.64%182,877
Feb 2, 202629.2929.7929.0029.1829.18-0.58%105,184
Jan 30, 202629.4729.7029.2629.3529.35-0.73%203,805
Jan 29, 202630.1930.1329.1729.5729.57-2.29%85,066
Jan 28, 202630.5330.5430.0230.2630.26-0.34%47,429
Jan 27, 202630.8530.7430.0730.3630.36-0.32%61,948
Jan 26, 202630.7630.7930.2830.4630.46-1.92%40,545
Jan 23, 202631.1131.0830.8931.0631.05-1.71%36,925
Jan 22, 202632.1232.4030.5231.6031.601.84%144,472
Jan 21, 202630.4031.5330.3531.0331.031.73%141,341
Jan 20, 202631.0230.8630.1430.5030.50-3.21%180,407
Jan 19, 202630.9431.8330.8931.5131.51-2.24%290,078
Jan 16, 202633.1632.4832.0332.2332.23-3.55%66,223
Jan 15, 202632.9333.9032.8333.4233.421.79%286,973
Jan 14, 202632.1833.0532.5432.8332.832.02%84,576
Jan 13, 202632.4432.2731.7132.1832.18-0.41%107,572
Jan 12, 202632.2532.5631.6332.3132.31-2.75%130,868
Jan 9, 202632.7933.4732.3333.2233.226.85%87,184
Jan 8, 202630.9832.1830.8531.0931.090.30%158,169
Jan 7, 202630.5031.0630.2531.0031.00-3.91%163,157
Jan 5, 202632.2132.5131.7332.2632.260.23%38,439