Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.13	32.90	30.38	31.30	31.30	0.90%	6,148,570
Jan 21, 2026	30.40	31.61	30.20	31.02	31.02	2.14%	3,672,169
Jan 20, 2026	31.00	31.07	30.14	30.37	30.37	-3.06%	3,605,850
Jan 19, 2026	31.00	32.00	30.74	31.33	31.33	-2.97%	4,335,903
Jan 16, 2026	33.20	33.23	32.00	32.29	32.29	-2.74%	4,442,905
Jan 15, 2026	32.90	34.10	32.63	33.20	33.20	1.13%	3,798,032
Jan 14, 2026	32.18	33.24	32.18	32.83	32.83	1.89%	3,847,669
Jan 13, 2026	32.47	32.47	31.65	32.22	32.22	-1.23%	3,418,611
Jan 12, 2026	32.30	32.70	31.60	32.62	32.62	0.49%	3,942,129
Jan 9, 2026	32.75	33.55	32.13	32.46	32.46	-0.89%	3,672,315
Jan 8, 2026	31.00	32.76	30.76	32.75	32.75	5.44%	3,798,141
Jan 7, 2026	30.50	31.35	30.21	31.06	31.06	-1.96%	3,782,925
Jan 5, 2026	32.41	32.85	31.68	31.68	31.68	-3.27%	2,399,310
Jan 2, 2026	30.75	32.75	30.73	32.75	32.75	6.68%	4,006,941
Dec 30, 2025	30.40	30.70	29.98	30.70	30.70	0.52%	2,906,883
Dec 29, 2025	29.76	30.70	29.76	30.54	30.54	2.83%	2,778,940
Dec 23, 2025	30.16	30.16	29.70	29.70	29.70	-1.69%	2,425,503
Dec 22, 2025	29.82	30.48	29.73	30.21	30.21	1.31%	1,991,272
Dec 19, 2025	30.14	30.17	29.73	29.82	29.82	-0.90%	3,385,459
Dec 18, 2025	29.96	30.21	29.57	30.09	30.09	0.43%	2,967,739
Dec 17, 2025	30.05	30.45	29.90	29.96	29.96	0.37%	2,958,325
Dec 16, 2025	31.96	32.29	29.68	29.85	29.85	-6.84%	7,273,422
Dec 15, 2025	32.90	33.20	32.04	32.04	32.04	-2.02%	2,844,268
Dec 12, 2025	33.14	33.40	32.57	32.70	32.70	-0.70%	3,067,535
Dec 11, 2025	33.38	33.50	32.65	32.93	32.93	-1.35%	2,924,248
Dec 10, 2025	33.41	33.73	33.07	33.38	33.38	-0.27%	1,533,693
Dec 9, 2025	35.11	35.12	33.12	33.47	33.47	-4.43%	4,679,633
Dec 8, 2025	34.32	35.06	34.28	35.02	35.02	2.19%	3,231,050
Dec 5, 2025	33.17	34.40	33.00	34.27	34.27	3.16%	2,688,774
Dec 4, 2025	31.98	33.80	31.98	33.22	33.22	4.86%	4,771,302
Dec 3, 2025	32.91	33.20	30.91	31.68	31.68	-3.91%	5,198,636
Dec 2, 2025	32.75	33.27	32.52	32.97	32.97	0.09%	2,528,623
Dec 1, 2025	32.29	33.00	31.90	32.94	32.94	4.47%	7,042,090
Nov 28, 2025	32.26	32.26	31.34	31.53	31.53	-2.14%	13,378,020
Nov 27, 2025	31.89	32.81	31.89	32.22	32.22	1.03%	2,548,032
Nov 26, 2025	32.30	32.37	31.07	31.89	31.89	-1.12%	2,790,889
Nov 25, 2025	32.44	32.61	31.50	32.25	32.25	-0.34%	2,270,793
Nov 24, 2025	32.13	32.72	31.94	32.36	32.36	2.18%	2,679,442
Nov 21, 2025	30.72	32.09	30.50	31.67	31.67	2.13%	3,598,498
Nov 20, 2025	32.85	32.89	30.91	31.01	31.01	-4.61%	3,610,221
Nov 19, 2025	31.81	32.78	31.66	32.51	32.51	1.94%	1,881,940
Nov 18, 2025	31.81	32.00	31.35	31.89	31.89	-0.96%	2,714,172
Nov 17, 2025	33.35	33.49	31.81	32.20	32.20	-3.25%	3,590,045
Nov 14, 2025	34.90	34.90	33.14	33.28	33.28	-4.64%	3,906,371
Nov 13, 2025	35.14	35.68	34.30	34.90	34.90	-0.54%	3,512,168
Nov 12, 2025	35.75	36.54	34.93	35.09	35.09	-1.85%	5,200,185
Nov 11, 2025	34.00	35.97	33.80	35.75	35.75	5.15%	10,360,400
Nov 10, 2025	34.30	34.48	33.66	34.00	34.00	-0.06%	2,511,375
Nov 7, 2025	33.87	35.13	33.83	34.02	34.02	0.89%	3,921,112
Nov 6, 2025	33.88	35.46	33.03	33.72	33.72	-0.47%	5,628,642