Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	32.41	32.61	31.50	31.81	31.81	-2.38%	90,889
Nov 24, 2025	32.16	32.59	31.96	32.59	32.59	3.15%	114,199
Nov 21, 2025	30.67	31.90	30.63	31.60	31.60	0.63%	96,010
Nov 20, 2025	32.74	32.41	30.91	31.40	31.40	-1.39%	170,475
Nov 19, 2025	31.78	32.72	31.70	31.84	31.84	0.58%	152,428
Nov 18, 2025	31.81	32.01	31.36	31.66	31.65	-1.18%	311,168
Nov 17, 2025	33.36	32.95	31.87	32.03	32.03	-4.24%	202,521
Nov 14, 2025	34.84	34.61	33.24	33.45	33.45	-4.32%	163,484
Nov 13, 2025	35.15	35.53	34.65	34.96	34.96	-0.25%	122,106
Nov 12, 2025	35.72	36.54	35.04	35.05	35.05	1.39%	148,060
Nov 11, 2025	33.94	35.88	33.87	34.57	34.57	1.48%	136,556
Nov 10, 2025	34.29	34.18	33.69	34.07	34.07	-0.70%	148,534
Nov 7, 2025	33.90	35.11	34.02	34.31	34.31	1.08%	216,148
Nov 6, 2025	33.90	35.04	33.05	33.94	33.94	3.72%	298,666
Nov 5, 2025	32.15	33.95	32.32	32.72	32.72	1.12%	318,312
Nov 4, 2025	33.39	33.50	32.24	32.36	32.36	-4.70%	250,447
Nov 3, 2025	32.97	34.13	33.29	33.96	33.96	3.51%	225,283
Oct 31, 2025	32.48	33.38	32.65	32.80	32.80	1.28%	75,179
Oct 30, 2025	32.35	32.62	31.91	32.39	32.39	0.19%	267,159
Oct 29, 2025	32.32	32.59	32.23	32.33	32.33	0.04%	127,466
Oct 28, 2025	32.50	32.62	31.90	32.31	32.31	-1.90%	454,277
Oct 27, 2025	31.72	33.29	31.34	32.94	32.94	5.69%	495,651
Oct 24, 2025	31.70	32.79	30.13	31.17	31.17	2.05%	793,271
Oct 23, 2025	28.46	32.00	27.70	30.54	30.54	33.29%	990,697
Oct 22, 2025	23.11	23.17	22.70	22.91	22.91	1.18%	294,172
Oct 21, 2025	22.55	23.19	22.35	22.65	22.65	0.83%	257,143
Oct 20, 2025	21.54	22.59	21.57	22.46	22.46	4.51%	107,143
Oct 17, 2025	21.23	21.58	21.01	21.49	21.49	-0.37%	75,205
Oct 16, 2025	20.94	21.57	20.55	21.57	21.57	8.57%	313,152
Oct 15, 2025	20.22	20.28	19.79	19.87	19.87	-0.99%	140,949
Oct 14, 2025	20.31	20.56	19.87	20.07	20.07	-1.13%	78,566
Oct 13, 2025	20.25	20.36	20.15	20.30	20.30	-1.35%	42,214
Oct 10, 2025	21.03	21.14	20.20	20.57	20.57	-1.79%	140,492
Oct 9, 2025	20.71	21.06	20.79	20.95	20.95	1.33%	12,501
Oct 8, 2025	20.72	20.71	20.18	20.67	20.67	-2.50%	456,980