AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	36.79	36.97	36.20	36.97	-	1.12%	2,907
Jan 28, 2026	36.52	36.83	36.18	36.56	36.56	2.24%	89,525
Jan 27, 2026	35.64	35.90	35.58	35.76	35.76	1.27%	61,635
Jan 26, 2026	35.21	35.43	35.21	35.31	35.31	0.51%	53,093
Jan 23, 2026	34.90	35.23	34.77	35.13	35.13	0.49%	48,189
Jan 22, 2026	34.87	35.05	34.74	34.96	34.96	1.30%	68,343
Jan 21, 2026	33.92	34.58	33.89	34.51	34.51	3.82%	53,172
Jan 20, 2026	33.07	33.48	33.07	33.24	33.24	-1.92%	64,487
Jan 16, 2026	33.77	33.91	33.74	33.89	33.89	-0.53%	67,352
Jan 15, 2026	34.00	34.22	33.93	34.07	34.07	1.76%	227,351
Jan 14, 2026	33.51	33.59	33.28	33.48	33.48	0.30%	52,734
Jan 13, 2026	33.32	33.45	33.21	33.38	33.38	-1.50%	62,710
Jan 12, 2026	33.75	33.98	33.63	33.89	33.89	0.83%	57,221
Jan 9, 2026	33.53	33.65	33.35	33.61	33.61	0.90%	65,658
Jan 8, 2026	32.81	33.38	32.81	33.31	33.31	-0.30%	113,439
Jan 7, 2026	33.24	33.84	33.03	33.41	33.41	1.61%	214,406
Jan 6, 2026	32.75	32.92	31.78	32.88	32.88	0.49%	87,096
Jan 5, 2026	31.75	32.75	31.75	32.72	32.72	1.18%	46,647
Jan 2, 2026	32.15	32.39	32.10	32.34	32.34	1.25%	61,613
Dec 31, 2025	32.10	33.06	31.94	31.94	31.94	-0.48%	31,763
Dec 30, 2025	32.06	32.29	32.03	32.10	32.10	0.42%	104,282
Dec 29, 2025	32.04	32.10	31.85	31.96	31.96	-0.03%	27,078
Dec 26, 2025	31.10	32.06	31.10	31.97	31.97	0.19%	72,437
Dec 24, 2025	31.84	31.93	31.77	31.91	31.91	0.35%	27,282
Dec 23, 2025	31.75	32.04	31.73	31.80	31.80	0.63%	76,393
Dec 22, 2025	31.77	32.10	31.59	31.60	31.60	-0.16%	90,395
Dec 19, 2025	31.77	31.87	31.65	31.65	31.65	0.13%	54,698
Dec 18, 2025	31.64	31.80	31.51	31.61	31.61	1.35%	64,349
Dec 17, 2025	31.30	31.46	31.17	31.19	31.19	-0.76%	46,871
Dec 16, 2025	31.72	31.72	31.28	31.43	31.43	-1.07%	58,588
Dec 15, 2025	31.67	31.91	31.63	31.77	31.77	-0.53%	73,942
Dec 12, 2025	32.12	32.26	31.74	31.94	31.94	-0.37%	67,803
Dec 11, 2025	31.94	32.23	31.94	32.06	32.06	2.23%	46,640
Dec 10, 2025	30.88	31.48	30.88	31.36	31.36	1.52%	158,000
Dec 9, 2025	30.87	30.95	30.80	30.89	30.89	-1.69%	56,826
Dec 8, 2025	31.49	31.53	31.37	31.42	31.42	-0.10%	70,615
Dec 5, 2025	31.48	31.60	31.38	31.45	31.45	2.95%	144,688
Dec 4, 2025	30.69	30.73	30.47	30.55	30.55	2.21%	63,014
Dec 3, 2025	29.61	29.92	29.61	29.89	29.89	-0.27%	56,942
Dec 2, 2025	29.90	29.98	29.77	29.97	29.97	0.33%	68,031
Dec 1, 2025	29.80	30.03	29.80	29.87	29.87	-0.30%	83,785
Nov 28, 2025	29.86	29.96	29.68	29.96	29.96	0.54%	39,637
Nov 26, 2025	29.72	29.88	29.71	29.80	29.80	0.57%	55,094
Nov 25, 2025	29.32	29.68	29.32	29.63	29.63	3.06%	104,533
Nov 24, 2025	28.67	29.42	28.51	28.75	28.75	1.41%	151,418
Nov 21, 2025	27.87	28.39	27.83	28.35	28.35	3.66%	136,756
Nov 20, 2025	27.90	28.00	27.31	27.35	27.35	-2.60%	127,379
Nov 19, 2025	28.06	28.25	27.93	28.08	28.08	1.70%	79,950
Nov 18, 2025	26.96	27.63	26.96	27.61	27.61	-0.04%	121,808
Nov 17, 2025	27.87	27.98	27.56	27.62	27.62	-1.50%	94,455