Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	25.73	25.85	24.70	24.70	24.70	-4.00%	5,543,478
Feb 20, 2026	25.36	26.10	24.88	25.73	25.73	1.50%	8,263,129
Feb 19, 2026	25.55	26.43	25.19	25.35	25.35	-0.78%	5,486,433
Feb 18, 2026	25.30	25.86	25.10	25.55	25.55	1.55%	6,315,045
Feb 17, 2026	25.30	25.56	25.03	25.16	25.16	-0.75%	2,230,890
Feb 16, 2026	25.00	25.63	24.73	25.35	25.35	1.56%	4,031,728
Feb 13, 2026	25.04	25.28	24.58	24.96	24.96	-0.16%	4,842,766
Feb 12, 2026	24.30	26.09	24.16	25.00	25.00	4.17%	10,850,590
Feb 11, 2026	24.12	24.44	23.50	24.00	24.00	-0.54%	8,079,652
Feb 10, 2026	23.64	24.13	23.27	24.13	24.13	2.59%	7,339,022
Feb 9, 2026	22.30	23.59	22.10	23.52	23.52	3.34%	8,934,750
Feb 6, 2026	22.74	22.95	21.84	22.76	22.76	-0.74%	13,759,597
Feb 5, 2026	25.01	25.80	20.90	22.93	22.93	-22.53%	39,419,560
Feb 4, 2026	29.00	29.72	28.36	29.60	29.60	1.86%	8,101,247
Feb 3, 2026	29.46	29.92	28.61	29.06	29.06	-1.29%	4,172,104
Feb 2, 2026	29.34	29.91	28.95	29.44	29.44	-1.08%	2,525,107
Jan 30, 2026	29.38	29.79	29.16	29.76	29.76	1.71%	3,598,083
Jan 29, 2026	30.19	30.28	29.15	29.26	29.26	-3.08%	4,356,350
Jan 28, 2026	30.50	30.65	30.01	30.19	30.19	-1.28%	2,812,665
Jan 27, 2026	30.85	30.85	30.06	30.58	30.58	-0.55%	2,125,914
Jan 26, 2026	30.80	30.82	30.22	30.75	30.75	-0.49%	2,620,590
Jan 23, 2026	31.17	31.30	30.84	30.90	30.90	-1.28%	1,824,349
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