Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden · Delayed Price · Currency is SEK 31.70
+0.29 (0.92%)
Oct 24, 2025, 5:29 PM CET
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.67 | 32.78 | 30.10 | 31.70 | 31.70 | 0.92% | 16,029,891 |
| Oct 23, 2025 | 28.90 | 32.00 | 27.50 | 31.41 | 31.41 | 38.07% | 59,163,012 |
| Oct 22, 2025 | 23.17 | 23.29 | 22.69 | 22.75 | 22.75 | -1.81% | 7,843,014 |
| Oct 21, 2025 | 22.49 | 23.19 | 22.32 | 23.17 | 23.17 | 3.16% | 4,305,028 |
| Oct 20, 2025 | 21.55 | 22.62 | 21.21 | 22.46 | 22.46 | 4.22% | 5,648,527 |
| Oct 17, 2025 | 21.26 | 21.60 | 20.98 | 21.55 | 21.55 | -0.28% | 3,156,999 |
| Oct 16, 2025 | 21.00 | 21.75 | 20.56 | 21.61 | 21.61 | 8.21% | 10,106,612 |
| Oct 15, 2025 | 20.22 | 20.28 | 19.78 | 19.97 | 19.97 | 0.30% | 2,162,009 |
| Oct 14, 2025 | 20.32 | 20.66 | 19.88 | 19.91 | 19.91 | -2.11% | 3,008,910 |
| Oct 13, 2025 | 20.22 | 20.48 | 20.12 | 20.34 | 20.34 | 0.59% | 1,932,497 |
| Oct 10, 2025 | 21.00 | 21.18 | 20.15 | 20.22 | 20.22 | -3.35% | 5,728,727 |
| Oct 9, 2025 | 20.65 | 21.10 | 20.65 | 20.92 | 20.92 | 1.31% | 2,257,350 |
| Oct 8, 2025 | 20.70 | 20.80 | 20.13 | 20.65 | 20.65 | -1.57% | 3,644,415 |
| Oct 7, 2025 | 21.28 | 21.41 | 20.85 | 20.98 | 20.98 | -1.50% | 2,455,892 |
| Oct 6, 2025 | 21.75 | 22.05 | 21.26 | 21.30 | 21.30 | -2.38% | 4,427,659 |
| Oct 3, 2025 | 21.24 | 21.82 | 21.24 | 21.82 | 21.82 | 2.49% | 5,192,355 |
| Oct 2, 2025 | 20.00 | 21.29 | 20.00 | 21.29 | 21.29 | 6.56% | 8,128,569 |
| Oct 1, 2025 | 19.26 | 19.98 | 19.11 | 19.98 | 19.98 | 3.47% | 4,069,800 |
| Sep 30, 2025 | 19.35 | 19.63 | 19.22 | 19.31 | 19.31 | -0.31% | 2,587,625 |
| Sep 29, 2025 | 19.24 | 19.60 | 19.14 | 19.37 | 19.37 | 0.68% | 2,557,311 |
| Sep 26, 2025 | 19.23 | 19.50 | 18.93 | 19.24 | 19.24 | -0.31% | 3,593,916 |
| Sep 25, 2025 | 19.32 | 19.65 | 19.15 | 19.30 | 19.30 | -0.05% | 2,517,970 |
| Sep 24, 2025 | 19.20 | 19.64 | 18.86 | 19.31 | 19.31 | -0.05% | 2,716,479 |
| Sep 23, 2025 | 18.63 | 19.35 | 18.63 | 19.32 | 19.32 | 3.26% | 4,016,759 |
| Sep 22, 2025 | 19.23 | 19.23 | 18.50 | 18.71 | 18.71 | -3.16% | 6,198,740 |
| Sep 19, 2025 | 19.92 | 20.10 | 19.26 | 19.32 | 19.32 | -1.93% | 7,057,055 |
| Sep 18, 2025 | 18.93 | 20.05 | 18.71 | 19.70 | 19.70 | 4.56% | 4,306,661 |
| Sep 17, 2025 | 18.48 | 18.95 | 18.45 | 18.84 | 18.84 | 2.28% | 2,900,054 |
| Sep 16, 2025 | 18.60 | 18.88 | 18.42 | 18.42 | 18.42 | -0.86% | 2,523,499 |
| Sep 15, 2025 | 18.49 | 18.83 | 18.44 | 18.58 | 18.58 | 0.81% | 2,608,299 |
| Sep 12, 2025 | 18.90 | 18.90 | 18.42 | 18.43 | 18.43 | -2.07% | 1,988,700 |
| Sep 11, 2025 | 18.54 | 18.91 | 18.41 | 18.82 | 18.82 | 1.62% | 1,898,303 |
| Sep 10, 2025 | 19.07 | 19.20 | 18.51 | 18.52 | 18.52 | -2.88% | 2,658,206 |
| Sep 9, 2025 | 19.10 | 19.24 | 18.89 | 19.07 | 19.07 | -0.16% | 1,631,879 |
| Sep 8, 2025 | 18.75 | 19.16 | 18.62 | 19.10 | 19.10 | 1.87% | 2,517,166 |
| Sep 5, 2025 | 18.57 | 19.02 | 18.57 | 18.75 | 18.75 | 1.13% | 2,751,900 |
| Sep 4, 2025 | 19.12 | 19.12 | 18.33 | 18.54 | 18.54 | -3.34% | 3,930,496 |
| Sep 3, 2025 | 19.29 | 19.68 | 19.16 | 19.18 | 19.18 | -0.57% | 1,724,239 |
| Sep 2, 2025 | 19.76 | 19.96 | 19.25 | 19.29 | 19.29 | -2.18% | 2,693,595 |
| Sep 1, 2025 | 19.76 | 20.10 | 19.66 | 19.72 | 19.72 | 0.05% | 1,603,324 |
| Aug 29, 2025 | 20.05 | 20.10 | 19.64 | 19.71 | 19.71 | -1.79% | 3,216,967 |
| Aug 28, 2025 | 20.16 | 20.68 | 20.02 | 20.07 | 20.07 | -0.15% | 2,981,082 |
| Aug 27, 2025 | 20.21 | 20.56 | 20.03 | 20.10 | 20.10 | -0.54% | 2,886,971 |
| Aug 26, 2025 | 20.50 | 20.60 | 20.16 | 20.21 | 20.21 | -1.22% | 2,959,173 |
| Aug 25, 2025 | 20.70 | 20.92 | 20.43 | 20.46 | 20.46 | -1.16% | 2,455,448 |
| Aug 22, 2025 | 20.04 | 20.70 | 20.01 | 20.70 | 20.70 | 3.81% | 4,116,124 |
| Aug 21, 2025 | 19.81 | 20.09 | 19.64 | 19.94 | 19.94 | 0.35% | 2,343,951 |
| Aug 20, 2025 | 20.25 | 20.38 | 19.80 | 19.87 | 19.87 | -2.60% | 2,786,827 |
| Aug 19, 2025 | 19.30 | 20.46 | 19.30 | 20.40 | 20.40 | 5.70% | 5,035,595 |
| Aug 18, 2025 | 19.40 | 19.45 | 19.16 | 19.30 | 19.30 | -0.82% | 2,050,797 |