AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.50	39.50	39.50	39.50	39.50	0.67%	545
Feb 10, 2026	39.24	39.24	39.24	39.24	39.24	1.13%	5,773
Feb 9, 2026	38.80	38.80	38.80	38.80	38.80	1.44%	796
Feb 6, 2026	38.95	38.95	37.55	38.25	38.25	1.61%	1,610
Feb 5, 2026	38.89	38.89	37.64	37.64	37.64	-3.60%	2,039
Feb 4, 2026	38.00	39.05	38.00	39.05	39.05	5.54%	831
Feb 3, 2026	38.40	38.40	37.00	37.00	37.00	-0.74%	892
Feb 2, 2026	37.28	37.28	37.28	37.28	37.28	1.71%	849
Jan 30, 2026	37.03	37.35	35.68	36.65	36.65	1.31%	6,266
Jan 29, 2026	36.18	37.53	36.18	36.18	36.18	0.84%	1,124
Jan 28, 2026	37.23	37.23	35.88	35.88	35.88	1.20%	2,777
Jan 27, 2026	34.65	35.45	34.65	35.45	35.45	-1.16%	1,353
Jan 26, 2026	35.25	35.91	35.25	35.87	35.87	6.42%	1,760
Jan 23, 2026	35.65	35.65	33.70	33.70	33.70	-2.25%	4,528
Jan 22, 2026	34.95	34.95	34.48	34.48	34.48	1.40%	1,714
Jan 21, 2026	34.30	34.48	33.53	34.00	34.00	5.02%	2,900
Jan 20, 2026	33.63	33.63	32.38	32.38	32.38	-5.54%	9,239
Jan 16, 2026	34.28	34.28	33.33	34.28	34.28	3.71%	1,004
Jan 15, 2026	33.05	33.05	33.05	33.05	33.05	-3.12%	3,480
Jan 14, 2026	32.84	34.11	32.84	34.11	34.11	0.29%	484
Jan 13, 2026	32.18	34.01	32.18	34.01	34.01	2.10%	1,030
Jan 12, 2026	34.24	34.24	33.31	33.31	33.31	-0.74%	851
Jan 9, 2026	33.81	33.83	33.56	33.56	33.56	-1.37%	1,583
Jan 7, 2026	34.03	34.15	32.78	34.03	34.03	3.46%	1,821
Jan 6, 2026	32.89	32.89	32.89	32.89	32.89	3.87%	750
Jan 5, 2026	32.89	32.89	31.66	31.66	31.66	0.32%	798
Jan 2, 2026	32.79	32.79	31.56	31.56	31.56	-2.66%	1,271
Dec 31, 2025	32.43	32.43	32.43	32.43	32.43	0.57%	457
Dec 30, 2025	32.13	32.24	32.00	32.24	32.24	-0.95%	2,074
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