AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	293.65	295.90	293.20	294.68	294.68	0.50%	244,212
Dec 18, 2025	290.40	295.00	290.00	293.22	293.22	0.34%	356,524
Dec 17, 2025	292.80	293.90	290.50	292.23	292.23	-0.83%	339,873
Dec 16, 2025	294.00	296.40	291.80	294.68	294.68	-0.31%	510,524
Dec 15, 2025	296.00	296.50	294.30	295.60	295.60	-0.55%	319,966
Dec 12, 2025	297.10	299.80	296.10	297.24	297.24	0.85%	2,141,897
Dec 11, 2025	291.70	297.80	289.35	294.74	294.74	1.96%	415,748
Dec 10, 2025	288.85	290.10	288.30	289.07	289.07	-0.12%	461,915
Dec 9, 2025	293.40	294.50	288.60	289.41	289.41	-2.32%	1,127,635
Dec 8, 2025	295.35	297.20	294.90	296.29	296.29	0.21%	404,456
Dec 5, 2025	293.70	297.50	293.00	295.67	295.67	2.48%	1,679,567
Dec 4, 2025	282.10	289.40	281.30	288.50	288.50	3.33%	411,501
Dec 3, 2025	280.85	282.10	277.80	279.20	279.20	-1.23%	291,257
Dec 2, 2025	283.95	283.80	281.70	282.68	282.68	0.11%	241,741
Dec 1, 2025	281.45	283.90	280.50	282.37	282.37	-0.34%	955,396
Nov 28, 2025	284.30	284.50	281.90	283.34	283.34	-0.42%	2,178,115
Nov 27, 2025	282.80	286.10	282.75	284.53	284.53	0.19%	892,928
Nov 26, 2025	282.85	285.15	282.60	284.00	284.00	1.60%	630,385
Nov 25, 2025	277.15	282.85	275.10	279.53	279.53	1.61%	1,175,695
Nov 24, 2025	271.15	277.25	271.50	275.09	275.09	2.88%	210,060
Nov 21, 2025	262.20	269.45	262.15	267.40	267.40	0.64%	1,204,986
Nov 20, 2025	269.20	269.40	265.05	265.69	265.69	-0.87%	847,128
Nov 19, 2025	261.45	269.65	260.90	268.01	268.01	3.28%	195,066
Nov 18, 2025	260.10	261.40	255.60	259.50	259.50	-2.16%	441,145
Nov 17, 2025	265.80	266.60	264.25	265.24	265.24	0.27%	192,324
Nov 14, 2025	266.25	266.50	262.40	264.52	264.52	-1.37%	115,857
Nov 13, 2025	269.20	269.70	267.90	268.19	268.19	-0.20%	123,259
Nov 12, 2025	269.00	270.10	267.50	268.72	268.71	0.76%	553,404
Nov 11, 2025	264.95	268.40	264.60	266.68	266.67	0.97%	461,705
Nov 10, 2025	263.90	265.70	263.85	264.11	264.11	1.15%	168,402
Nov 7, 2025	262.10	263.90	258.10	261.10	261.10	-0.90%	177,219
Nov 6, 2025	264.30	265.65	261.10	263.47	263.47	0.42%	2,017,475
Nov 5, 2025	256.45	264.85	256.10	262.37	262.37	1.92%	469,185
Nov 4, 2025	255.45	260.50	255.25	257.44	257.44	-1.20%	186,336
Nov 3, 2025	260.15	263.00	258.20	260.55	260.55	-0.29%	133,162
Oct 31, 2025	261.40	262.00	260.05	261.30	261.30	-0.24%	435,139
Oct 30, 2025	262.30	262.60	260.80	261.94	261.94	0.05%	109,214
Oct 29, 2025	260.70	264.00	259.90	261.81	261.81	0.42%	133,904
Oct 28, 2025	260.30	260.80	259.20	260.70	260.70	-0.29%	281,984
Oct 27, 2025	261.85	262.30	260.40	261.47	261.47	0.65%	169,877
Oct 24, 2025	259.25	261.00	258.50	259.78	259.78	0.73%	319,758
Oct 23, 2025	256.40	259.80	256.20	257.89	257.89	0.21%	228,040
Oct 22, 2025	258.10	259.90	255.90	257.34	257.34	0.46%	255,812
Oct 21, 2025	255.60	259.50	254.50	256.17	256.17	0.11%	580,439
Oct 20, 2025	250.15	256.40	249.60	255.88	255.88	2.38%	2,020,528
Oct 17, 2025	251.40	257.00	245.50	249.93	249.93	-6.18%	2,792,306
Oct 16, 2025	265.30	268.20	264.90	266.40	266.40	0.50%	457,699
Oct 15, 2025	266.90	266.70	264.00	265.06	265.06	0.28%	288,222
Oct 14, 2025	263.75	265.65	262.59	264.33	264.32	-1.74%	205,915
Oct 13, 2025	268.45	269.80	262.30	269.00	269.00	-0.03%	205,079