Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.65	19.95	19.62	19.94	-	1.55%	143,648
Aug 31, 2026	19.97	20.19	19.62	19.63	19.63	-1.51%	23,828,750
Aug 28, 2026	19.66	20.19	19.66	19.93	19.93	2.13%	5,331,934
Aug 27, 2026	18.84	19.52	18.78	19.52	19.52	3.80%	4,584,275
Aug 26, 2026	19.24	19.24	18.77	18.80	18.80	-1.67%	6,288,717
Aug 25, 2026	19.30	19.47	19.12	19.12	19.12	-0.55%	4,059,817
Aug 24, 2026	19.61	19.61	19.23	19.23	19.23	-1.94%	2,717,570
Aug 21, 2026	19.35	19.84	19.28	19.61	19.61	1.74%	4,179,844
Aug 20, 2026	19.39	19.64	19.15	19.27	19.27	-0.18%	2,639,073
Aug 19, 2026	19.30	19.47	19.21	19.31	19.31	0.05%	2,370,103
Aug 18, 2026	19.01	19.57	18.96	19.30	19.30	1.53%	3,430,940
Aug 17, 2026	19.75	19.75	19.01	19.01	19.01	-2.74%	4,292,807
Aug 14, 2026	19.66	19.80	19.47	19.54	19.54	0.23%	2,837,419
Aug 13, 2026	19.62	19.80	19.36	19.50	19.50	-0.64%	5,184,771
Aug 12, 2026	19.69	19.78	19.44	19.62	19.62	-0.33%	2,647,048
Aug 11, 2026	19.53	19.72	19.34	19.69	19.69	0.46%	2,847,369
Aug 10, 2026	19.78	19.85	19.35	19.60	19.60	-1.04%	2,823,276
Aug 7, 2026	19.60	19.84	19.35	19.80	19.80	1.05%	2,947,495
Aug 6, 2026	19.56	19.72	19.40	19.60	19.60	0.05%	4,218,659
Aug 5, 2026	19.95	20.09	19.52	19.59	19.59	-1.76%	4,596,230
Aug 4, 2026	20.36	20.36	19.45	19.94	19.94	-3.09%	8,440,056
Aug 3, 2026	20.46	20.88	20.46	20.57	20.57	2.03%	2,492,070
Jul 31, 2026	20.33	20.57	20.06	20.16	20.16	-0.35%	3,958,717
Jul 30, 2026	19.88	20.48	19.76	20.23	20.23	1.58%	3,457,418
Jul 29, 2026	19.30	20.22	19.27	19.92	19.92	4.49%	7,953,779
Jul 28, 2026	18.90	19.40	18.85	19.06	19.06	1.65%	4,734,370
Jul 27, 2026	19.15	19.22	18.75	18.75	18.75	0.08%	4,284,812
Jul 24, 2026	18.51	18.76	18.44	18.74	18.74	0.83%	3,780,647
Jul 23, 2026	19.05	19.05	18.52	18.58	18.58	-2.77%	5,371,911
Jul 22, 2026	19.37	19.38	19.01	19.11	19.11	-1.19%	4,996,971
Jul 21, 2026	19.19	19.83	19.07	19.34	19.34	0.99%	6,892,887
Jul 20, 2026	18.99	19.34	18.79	19.15	19.15	1.48%	5,020,002
Jul 17, 2026	19.59	20.08	18.76	18.87	18.87	-10.78%	16,542,907
Jul 16, 2026	21.49	21.49	20.84	21.15	21.15	-1.54%	2,385,347
Jul 15, 2026	20.30	21.88	20.08	21.48	21.48	5.76%	5,412,820
Jul 14, 2026	20.30	20.31	19.97	20.31	20.31	-0.88%	2,903,455
Jul 13, 2026	20.40	20.63	20.38	20.49	20.49	-1.49%	1,901,596
Jul 10, 2026	20.65	20.92	20.38	20.80	20.80	1.41%	2,136,253
Jul 9, 2026	20.50	20.52	20.16	20.51	20.51	0.89%	1,534,454
Jul 8, 2026	20.56	20.82	20.18	20.33	20.33	-3.05%	2,564,219
Jul 7, 2026	21.05	21.54	20.97	20.97	20.97	-0.47%	2,210,250
Jul 6, 2026	22.00	22.31	21.07	21.07	21.07	-3.61%	4,156,028
Jul 3, 2026	21.10	22.08	21.04	21.86	21.86	4.10%	6,359,951
Jul 2, 2026	19.82	21.23	19.80	21.00	21.00	5.95%	7,347,622
Jul 1, 2026	19.00	19.82	18.95	19.82	19.82	5.26%	4,820,920
Jun 30, 2026	18.49	19.04	18.35	18.83	18.83	1.78%	4,594,410
Jun 29, 2026	18.67	18.70	18.35	18.50	18.50	-0.51%	2,943,792
Jun 26, 2026	19.08	19.18	18.44	18.60	18.60	-3.05%	4,887,052
Jun 25, 2026	19.18	19.39	19.05	19.18	19.18	0.55%	2,747,506
Jun 24, 2026	19.61	19.67	19.01	19.08	19.08	-2.73%	4,695,221