Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.03	24.41	23.57	23.90	23.90	1.08%	202,443
Feb 10, 2026	23.69	24.00	23.30	23.64	23.64	1.90%	121,384
Feb 9, 2026	22.21	23.56	22.26	23.20	23.20	3.06%	302,769
Feb 6, 2026	22.71	22.92	21.85	22.51	22.51	-1.31%	3,851,843
Feb 5, 2026	25.11	25.67	21.02	22.81	22.81	-22.55%	4,151,091
Feb 4, 2026	29.03	29.63	28.56	29.45	29.45	1.58%	326,599
Feb 3, 2026	29.49	29.75	28.61	28.99	28.99	-0.64%	182,877
Feb 2, 2026	29.29	29.79	29.00	29.18	29.18	-0.58%	105,184
Jan 30, 2026	29.47	29.70	29.26	29.35	29.35	-0.73%	203,805
Jan 29, 2026	30.19	30.13	29.17	29.57	29.57	-2.29%	85,066
Jan 28, 2026	30.53	30.54	30.02	30.26	30.26	-0.34%	47,429
Jan 27, 2026	30.85	30.74	30.07	30.36	30.36	-0.32%	61,948
Jan 26, 2026	30.76	30.79	30.28	30.46	30.46	-1.92%	40,545
Jan 23, 2026	31.11	31.08	30.89	31.06	31.05	-1.71%	36,925
Jan 22, 2026	32.12	32.40	30.52	31.60	31.60	1.84%	144,472
Jan 21, 2026	30.40	31.53	30.35	31.03	31.03	1.73%	141,341
Jan 20, 2026	31.02	30.86	30.14	30.50	30.50	-3.21%	180,407
Jan 19, 2026	30.94	31.83	30.89	31.51	31.51	-2.24%	290,078
Jan 16, 2026	33.16	32.48	32.03	32.23	32.23	-3.55%	66,223
Jan 15, 2026	32.93	33.90	32.83	33.42	33.42	1.79%	286,973
Jan 14, 2026	32.18	33.05	32.54	32.83	32.83	2.02%	84,576
Jan 13, 2026	32.44	32.27	31.71	32.18	32.18	-0.41%	107,572
Jan 12, 2026	32.25	32.56	31.63	32.31	32.31	-2.75%	130,868
Jan 9, 2026	32.79	33.47	32.33	33.22	33.22	6.85%	87,184
Jan 8, 2026	30.98	32.18	30.85	31.09	31.09	0.30%	158,169
Jan 7, 2026	30.50	31.06	30.25	31.00	31.00	-3.91%	163,157
Jan 5, 2026	32.21	32.51	31.73	32.26	32.26	0.23%	38,439
Jan 2, 2026	30.74	32.75	30.70	32.18	32.18	5.58%	195,236
Dec 30, 2025	30.36	30.70	30.09	30.48	30.48	0.60%	200,454
Dec 29, 2025	29.82	30.67	30.02	30.30	30.30	1.37%	61,868
Dec 23, 2025	30.06	30.13	29.70	29.89	29.89	-1.09%	66,374
Dec 22, 2025	29.87	30.44	29.83	30.22	30.22	0.57%	69,245
Dec 19, 2025	30.11	30.10	29.73	30.05	30.05	0.21%	644,604
Dec 18, 2025	29.95	30.20	29.63	29.99	29.99	-0.93%	73,366
Dec 17, 2025	30.11	30.40	29.96	30.27	30.27	-4.54%	155,597
Dec 16, 2025	31.87	32.23	29.70	31.71	31.71	-3.17%	119,445
Dec 15, 2025	32.96	32.90	32.10	32.75	32.75	-0.39%	170,825
Dec 12, 2025	33.26	33.37	32.67	32.87	32.87	-0.35%	77,347
Dec 11, 2025	33.47	33.27	32.74	32.99	32.99	-0.93%	562,957
Dec 10, 2025	33.36	33.51	33.22	33.30	33.30	-0.52%	31,954
Dec 9, 2025	35.07	33.66	33.14	33.47	33.47	-3.83%	93,795
Dec 8, 2025	34.31	35.03	34.35	34.80	34.80	2.93%	227,757
Dec 5, 2025	33.11	34.36	33.30	33.81	33.81	1.72%	221,056
Dec 4, 2025	32.00	33.76	32.36	33.24	33.24	2.47%	143,632
Dec 3, 2025	32.78	32.64	31.01	32.44	32.44	-1.33%	83,646
Dec 2, 2025	32.85	33.19	32.66	32.88	32.88	1.28%	74,068
Dec 1, 2025	32.48	32.98	31.91	32.46	32.46	2.08%	229,942
Nov 28, 2025	32.24	32.23	31.41	31.80	31.80	-2.17%	64,741
Nov 27, 2025	31.92	32.82	32.20	32.50	32.50	3.26%	128,388
Nov 26, 2025	32.40	32.10	31.12	31.48	31.48	-1.06%	53,478