AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.38	36.86	36.00	36.02	36.02	1.04%	87,751
Mar 9, 2026	34.71	35.98	34.36	35.65	35.65	-0.89%	93,161
Mar 6, 2026	35.31	36.05	35.22	35.97	35.97	-1.29%	63,968
Mar 5, 2026	36.51	36.80	35.94	36.44	36.44	-1.70%	83,111
Mar 4, 2026	37.26	37.34	37.00	37.07	37.07	2.18%	93,103
Mar 3, 2026	35.77	36.48	35.38	36.28	36.28	-3.56%	86,306
Mar 2, 2026	37.26	37.90	37.26	37.62	37.62	-3.17%	99,213
Feb 27, 2026	38.61	38.97	38.54	38.85	38.85	0.26%	60,225
Feb 26, 2026	38.91	38.93	38.38	38.75	38.75	0.03%	58,070
Feb 25, 2026	38.83	38.87	38.54	38.74	38.74	-1.05%	88,727
Feb 24, 2026	38.55	39.15	38.55	39.15	39.15	1.52%	69,903
Feb 23, 2026	38.73	38.80	38.45	38.57	38.57	-0.71%	100,364
Feb 20, 2026	38.39	38.95	38.39	38.84	38.84	0.39%	95,149
Feb 19, 2026	38.11	38.69	38.04	38.69	38.69	1.23%	102,734
Feb 18, 2026	38.24	38.54	38.10	38.22	38.22	0.58%	92,541
Feb 17, 2026	37.83	38.09	37.54	38.00	38.00	-1.37%	65,516
Feb 13, 2026	38.22	38.56	37.94	38.53	38.53	-1.31%	180,493
Feb 12, 2026	39.50	39.62	38.80	39.04	39.04	-0.56%	93,356
Feb 11, 2026	39.22	39.40	38.97	39.26	39.26	1.67%	65,195
Feb 10, 2026	38.57	38.65	38.43	38.62	38.62	0.35%	74,888
Feb 9, 2026	38.04	38.53	37.97	38.48	38.48	0.10%	59,960
Feb 6, 2026	38.24	38.48	38.22	38.44	38.44	0.47%	83,273
Feb 5, 2026	38.14	38.48	37.98	38.26	38.26	-1.42%	97,950
Feb 4, 2026	39.00	39.20	38.53	38.81	38.81	1.68%	81,766
Feb 3, 2026	37.68	38.38	37.68	38.17	38.17	3.39%	111,723
Feb 2, 2026	36.52	36.92	36.50	36.92	36.92	1.46%	70,911
Jan 30, 2026	36.60	36.60	36.18	36.39	36.39	-1.73%	66,341
Jan 29, 2026	36.79	37.03	36.19	37.03	37.03	1.29%	72,401
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