AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.67	27.67	27.10	27.50	27.50	-	131,720
Oct 30, 2025	27.60	27.74	27.50	27.50	27.50	-0.83%	141,918
Oct 29, 2025	27.92	28.17	27.65	27.73	27.73	0.11%	51,808
Oct 28, 2025	27.67	27.92	27.61	27.70	27.70	-0.29%	52,433
Oct 27, 2025	27.81	27.91	27.70	27.78	27.78	0.62%	82,558
Oct 24, 2025	27.72	27.84	27.60	27.61	27.61	0.73%	63,080
Oct 23, 2025	27.57	27.57	27.33	27.41	27.41	0.85%	64,546
Oct 22, 2025	27.25	27.32	27.08	27.18	27.18	-0.55%	44,189
Oct 21, 2025	27.00	27.50	26.99	27.33	27.33	0.89%	99,054
Oct 20, 2025	26.92	27.23	26.92	27.09	27.09	2.77%	80,727
Oct 17, 2025	26.19	26.46	26.11	26.36	26.36	-6.39%	225,142
Oct 16, 2025	28.12	28.44	28.02	28.16	28.16	1.26%	61,391
Oct 15, 2025	27.84	27.95	27.65	27.81	27.81	0.58%	168,761
Oct 14, 2025	27.58	27.90	27.52	27.65	27.65	-0.90%	192,457
Oct 13, 2025	28.12	28.12	27.40	27.90	27.90	0.36%	101,818
Oct 10, 2025	28.25	28.36	27.80	27.80	27.80	-0.50%	90,471
Oct 9, 2025	28.49	28.49	27.89	27.94	27.94	-1.96%	60,292
Oct 8, 2025	28.45	28.67	28.38	28.50	28.50	-0.28%	42,352
Oct 7, 2025	28.86	28.92	28.55	28.58	28.58	-2.62%	48,376
Oct 6, 2025	29.41	29.41	29.26	29.35	29.35	-0.24%	72,075
Oct 3, 2025	29.23	29.49	29.23	29.42	29.42	1.06%	39,557
Oct 2, 2025	29.16	29.17	28.85	29.11	29.11	1.18%	35,077
Oct 1, 2025	28.61	28.87	28.61	28.77	28.77	0.28%	54,553
Sep 30, 2025	28.50	28.70	28.36	28.69	28.69	0.46%	54,186
Sep 29, 2025	28.62	28.74	28.46	28.56	28.56	-2.72%	57,728
Sep 26, 2025	29.12	29.36	29.12	29.36	29.36	4.11%	75,620
Sep 25, 2025	28.36	28.39	28.09	28.20	28.20	-2.35%	64,187
Sep 24, 2025	29.01	29.04	28.82	28.88	28.88	-2.63%	37,551
Sep 23, 2025	29.78	30.00	29.59	29.66	29.66	1.64%	44,475
Sep 22, 2025	28.97	29.22	28.93	29.18	29.18	-0.41%	45,928
Sep 19, 2025	29.26	29.34	29.17	29.30	29.30	-0.81%	59,794
Sep 18, 2025	29.53	29.61	29.41	29.54	29.54	-0.07%	61,284
Sep 17, 2025	29.62	29.90	29.52	29.56	29.56	-0.71%	44,467
Sep 16, 2025	29.68	29.80	29.57	29.77	29.77	1.26%	36,340
Sep 15, 2025	29.36	29.43	29.28	29.40	29.40	0.29%	57,391
Sep 12, 2025	29.35	29.40	29.20	29.31	29.31	-0.81%	40,024
Sep 11, 2025	29.07	29.58	29.07	29.55	29.55	1.42%	40,670
Sep 10, 2025	29.16	29.29	29.05	29.14	29.14	-0.34%	35,783
Sep 9, 2025	29.16	29.24	29.07	29.24	29.24	0.21%	65,129
Sep 8, 2025	28.93	29.38	28.81	29.18	29.18	-1.12%	39,399
Sep 5, 2025	29.65	29.75	29.38	29.51	29.51	0.96%	61,517
Sep 4, 2025	29.15	29.25	29.00	29.23	29.23	-0.44%	40,630
Sep 3, 2025	29.37	29.50	29.23	29.36	29.36	-0.64%	62,278
Sep 2, 2025	29.72	29.80	29.43	29.55	29.55	-3.82%	40,769
Aug 29, 2025	30.72	30.76	30.59	30.72	30.72	-0.21%	51,921
Aug 28, 2025	30.77	30.88	30.71	30.79	30.79	0.79%	42,090
Aug 27, 2025	30.49	30.61	30.29	30.55	30.55	-1.04%	46,228
Aug 26, 2025	30.77	30.97	30.71	30.87	30.87	0.19%	48,799
Aug 25, 2025	31.27	31.36	30.79	30.81	30.81	-2.31%	62,226
Aug 22, 2025	30.74	31.59	30.71	31.54	31.54	3.41%	57,457