AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	31.20	32.55	31.20	32.55	32.55	4.83%	827
Dec 26, 2025	31.05	31.05	31.05	31.05	31.05	-4.17%	40,233
Dec 24, 2025	32.40	32.40	32.40	32.40	32.40	1.57%	282
Dec 23, 2025	32.25	32.25	31.90	31.90	31.90	0.31%	1,223
Dec 22, 2025	31.35	32.25	31.35	31.80	31.80	2.00%	4,197
Dec 19, 2025	32.25	32.25	31.18	31.18	31.18	-0.24%	3,303
Dec 18, 2025	31.25	32.15	31.25	31.25	31.25	0.25%	2,265
Dec 17, 2025	31.68	31.76	31.17	31.17	31.17	-1.65%	1,333
Dec 16, 2025	31.70	31.70	31.70	31.70	31.70	-1.42%	1,566
Dec 15, 2025	32.15	32.15	31.25	32.15	32.15	-0.95%	1,636
Dec 12, 2025	32.46	32.46	31.65	32.46	32.46	2.79%	1,769
Dec 11, 2025	32.43	32.43	31.58	31.58	31.58	5.08%	1,432
Dec 10, 2025	30.48	30.48	30.05	30.05	30.05	-4.03%	102,567
Dec 9, 2025	31.31	31.31	31.31	31.31	31.31	0.68%	740
Dec 8, 2025	32.00	32.45	31.10	31.10	31.10	-2.66%	2,696
Dec 5, 2025	31.95	32.40	31.05	31.95	31.95	2.20%	2,172
Dec 4, 2025	32.07	32.07	30.09	31.26	31.26	4.64%	1,945
Dec 3, 2025	29.09	29.88	29.09	29.88	29.88	1.52%	8,036
Dec 2, 2025	29.15	29.99	29.15	29.43	29.43	-1.75%	700
Dec 1, 2025	30.75	30.75	29.95	29.95	29.95	-0.04%	2,945
Nov 28, 2025	29.97	29.97	29.36	29.97	29.97	2.80%	2,040
Nov 26, 2025	29.85	29.85	28.60	29.15	29.15	-2.22%	2,682
Nov 25, 2025	29.40	29.81	29.40	29.81	29.81	2.95%	1,195
Nov 24, 2025	29.09	29.09	28.96	28.96	28.96	1.44%	2,000
Nov 21, 2025	26.90	28.55	26.90	28.55	28.55	0.18%	4,072
Nov 20, 2025	28.50	28.50	26.85	28.50	28.50	-0.87%	4,034
Nov 19, 2025	27.65	28.75	27.65	28.75	28.75	8.08%	2,419
Nov 18, 2025	27.00	27.00	26.60	26.60	26.60	-3.49%	9,424
Nov 17, 2025	27.15	28.75	27.15	27.56	27.56	0.41%	4,730
Nov 14, 2025	28.30	28.30	27.45	27.45	27.45	-5.31%	911
Nov 13, 2025	28.99	28.99	28.99	28.99	28.99	3.71%	1,222
Nov 12, 2025	27.95	27.95	27.95	27.95	27.95	-2.27%	413
Nov 11, 2025	27.80	28.60	27.80	28.60	28.60	1.43%	1,403
Nov 10, 2025	27.45	28.20	27.45	28.20	28.20	0.94%	1,899
Nov 7, 2025	26.03	27.94	26.03	27.94	27.94	-1.36%	1,571
Nov 6, 2025	28.32	28.32	26.10	28.32	28.32	4.84%	1,522
Nov 5, 2025	27.01	27.01	27.01	27.01	27.01	1.17%	1,722
Nov 4, 2025	26.70	27.50	26.70	26.70	26.70	-1.16%	1,930
Nov 3, 2025	27.49	27.84	27.01	27.01	27.01	-0.87%	1,579
Oct 31, 2025	27.25	27.25	27.25	27.25	27.25	-0.91%	1,132
Oct 29, 2025	27.50	28.30	27.50	27.50	27.50	0.73%	2,192
Oct 28, 2025	27.30	27.70	27.30	27.30	27.30	-3.36%	2,164
Oct 27, 2025	27.45	28.25	27.45	28.25	28.25	4.82%	3,569
Oct 24, 2025	27.75	27.75	26.95	26.95	26.95	-2.21%	1,356
Oct 23, 2025	28.00	28.00	27.20	27.56	27.56	2.45%	1,193
Oct 22, 2025	26.90	26.90	26.90	26.90	26.90	-2.00%	827
Oct 21, 2025	27.76	27.76	27.45	27.45	27.45	3.58%	2,083
Oct 20, 2025	26.50	27.30	26.13	26.50	26.50	-0.56%	4,404
Oct 17, 2025	26.65	26.65	26.65	26.65	26.65	-6.73%	879
Oct 16, 2025	27.78	28.57	27.78	28.57	28.57	3.95%	905