AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	29.12	29.12	29.12	29.12	29.12	-	413
Jul 9, 2025	29.12	29.12	29.12	29.12	29.12	0.83%	3,229
Jul 8, 2025	27.59	28.88	27.59	28.88	28.88	0.13%	2,455
Jul 7, 2025	28.84	28.84	28.84	28.84	28.84	2.63%	1,008
Jul 3, 2025	29.52	29.52	28.10	28.10	28.10	-5.85%	1,816
Jul 2, 2025	29.14	29.85	29.14	29.85	29.85	2.39%	4,099
Jul 1, 2025	29.15	29.15	29.15	29.15	29.15	-1.12%	61,446
Jun 30, 2025	29.52	29.52	28.94	29.48	29.48	2.30%	757,036
Jun 27, 2025	28.75	28.82	28.75	28.82	28.82	0.73%	346
Jun 26, 2025	28.61	28.61	28.61	28.61	28.61	5.36%	640
Jun 25, 2025	27.15	27.15	27.15	27.15	27.15	-4.06%	20,125
Jun 24, 2025	28.30	28.30	28.30	28.30	28.30	-	110
Jun 23, 2025	28.30	28.30	28.30	28.30	28.30	-	174
Jun 20, 2025	27.80	28.30	27.80	28.30	28.30	5.31%	1,049
Jun 18, 2025	26.87	26.87	26.87	26.87	26.87	-0.30%	569
Jun 17, 2025	26.95	26.95	26.95	26.95	26.95	-0.96%	511
Jun 16, 2025	28.66	28.66	27.21	27.21	27.21	-2.50%	1,290
Jun 13, 2025	27.91	27.91	27.91	27.91	27.91	-3.93%	320
Jun 12, 2025	29.06	29.06	29.05	29.05	29.05	-1.23%	7,665
Jun 11, 2025	29.41	29.41	29.41	29.41	29.41	-	13,032
Jun 10, 2025	27.38	29.41	27.38	29.41	29.41	7.25%	546
Jun 9, 2025	27.43	27.43	27.43	27.43	27.43	-	25,537
Jun 6, 2025	27.43	27.43	27.43	27.43	27.43	-1.05%	115
Jun 5, 2025	27.72	27.72	27.72	27.72	27.72	-	182
Jun 4, 2025	27.72	27.72	27.72	27.72	27.72	-2.03%	726
Jun 3, 2025	28.81	28.81	26.20	28.29	28.29	-2.05%	3,452
Jun 2, 2025	28.88	28.88	28.88	28.88	28.88	1.65%	1,867
May 30, 2025	28.63	28.63	28.41	28.41	28.41	-	377
May 29, 2025	28.41	28.41	28.41	28.41	28.41	-	25,053
May 28, 2025	28.41	28.41	28.41	28.41	28.41	-	128
May 27, 2025	28.41	28.41	28.41	28.41	28.41	1.44%	481
May 23, 2025	26.91	28.97	26.91	28.01	28.01	-1.94%	524
May 22, 2025	28.56	28.56	28.56	28.56	28.56	-	-
May 21, 2025	28.56	28.56	28.56	28.56	28.56	-	1,110
May 20, 2025	28.56	28.56	28.56	28.56	28.56	-3.37%	1,478
May 19, 2025	29.56	29.56	29.56	29.56	29.56	-	2,991
May 16, 2025	29.56	29.56	29.56	29.56	29.56	-1.19%	144
May 15, 2025	29.91	29.91	29.91	29.91	29.91	1.15%	60,293
May 14, 2025	29.57	29.57	29.57	29.57	29.57	3.63%	1,153
May 13, 2025	28.53	28.53	28.53	28.53	28.53	-	35
May 12, 2025	28.53	28.53	28.53	28.53	28.53	-0.78%	50,692
May 9, 2025	28.77	28.77	28.76	28.76	28.76	0.66%	2,984
May 8, 2025	28.57	28.57	28.57	28.57	28.57	4.84%	130
May 7, 2025	27.25	27.25	27.25	27.25	27.25	-	45
May 6, 2025	27.25	27.25	27.25	27.25	27.25	-	2
May 5, 2025	27.25	27.25	27.25	27.25	27.25	-	42
May 2, 2025	27.25	27.25	27.25	27.25	27.25	-	18
May 1, 2025	27.25	27.25	27.25	27.25	27.25	-	8
Apr 30, 2025	27.25	27.25	27.25	27.25	27.25	-0.87%	295
Apr 29, 2025	27.49	27.49	27.49	27.49	27.49	-	14