Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	19.76	20.01	19.61	19.61	19.61	-2.44%	2,335,224
Jun 22, 2026	19.41	20.31	19.37	20.10	20.10	3.13%	4,320,481
Jun 18, 2026	19.75	19.84	19.36	19.49	19.49	-1.47%	4,009,541
Jun 17, 2026	19.80	20.05	19.59	19.78	19.78	-2.80%	5,192,098
Jun 16, 2026	21.50	21.53	19.73	20.35	20.35	-5.30%	8,161,663
Jun 15, 2026	21.95	22.39	21.49	21.49	21.49	0.70%	3,193,499
Jun 12, 2026	21.50	21.75	21.15	21.34	21.34	1.91%	3,096,873
Jun 11, 2026	20.95	21.27	20.81	20.94	20.94	0.14%	1,822,366
Jun 10, 2026	21.42	21.64	20.90	20.91	20.91	-2.29%	4,030,423
Jun 9, 2026	22.06	22.27	21.40	21.40	21.40	-2.99%	2,396,025
Jun 8, 2026	21.75	22.17	21.52	22.06	22.06	-0.76%	3,197,742
Jun 5, 2026	22.60	22.69	22.12	22.23	22.23	-1.81%	3,006,684
Jun 4, 2026	23.10	23.10	22.53	22.64	22.64	-0.96%	3,031,029
Jun 3, 2026	23.62	23.91	22.80	22.86	22.86	-4.07%	3,762,350
Jun 2, 2026	22.83	23.90	22.83	23.83	23.83	4.98%	7,601,593
Jun 1, 2026	23.91	23.95	22.65	22.70	22.70	-5.06%	4,109,577
May 29, 2026	23.85	24.28	23.72	23.91	23.91	0.55%	2,476,753
May 28, 2026	24.50	24.69	23.54	23.78	23.78	-3.96%	3,084,008
May 27, 2026	24.80	25.38	24.44	24.76	24.76	6.95%	9,225,868
May 26, 2026	23.45	23.45	23.00	23.15	23.15	-1.28%	1,825,959
May 25, 2026	23.45	23.77	23.44	23.45	23.45	1.52%	1,506,190
May 22, 2026	22.80	23.24	22.74	23.10	23.10	1.72%	2,525,220
May 21, 2026	22.35	22.96	22.25	22.71	22.71	1.52%	2,646,484
May 20, 2026	21.83	22.45	21.70	22.37	22.37	1.64%	4,996,463
May 19, 2026	22.10	22.46	21.91	22.01	22.01	-0.63%	2,736,728
May 18, 2026	22.13	22.40	21.95	22.15	22.15	-1.38%	2,853,040
May 15, 2026	21.96	22.52	21.92	22.46	22.46	3.17%	3,771,924
May 13, 2026	21.73	21.81	21.43	21.77	21.77	0.23%	2,604,585
May 12, 2026	22.15	22.52	21.72	21.72	21.72	-3.25%	2,541,108
May 11, 2026	22.03	22.45	21.96	22.45	22.45	1.68%	1,944,765
May 8, 2026	22.07	22.37	21.95	22.08	22.08	0.05%	1,683,763
May 7, 2026	22.40	22.83	22.07	22.07	22.07	-0.90%	2,631,164
May 6, 2026	21.80	22.93	21.80	22.27	22.27	3.34%	4,197,054
May 5, 2026	21.72	21.91	21.52	21.55	21.55	-	1,523,465
May 4, 2026	21.70	22.07	21.43	21.55	21.55	-1.10%	3,641,859
Apr 30, 2026	21.44	21.79	21.05	21.79	21.79	0.60%	2,129,972
Apr 29, 2026	23.88	24.10	21.55	21.66	21.66	-3.86%	7,540,633
Apr 28, 2026	22.30	22.66	22.13	22.53	22.53	1.21%	2,759,283
Apr 27, 2026	21.95	22.58	21.93	22.26	22.26	1.55%	2,575,988
Apr 24, 2026	22.40	22.48	21.92	21.92	21.92	-2.84%	2,446,804
Apr 23, 2026	22.61	22.90	22.47	22.56	22.56	-0.75%	1,504,846
Apr 22, 2026	22.98	23.15	22.64	22.73	22.73	-1.09%	3,222,265
Apr 21, 2026	22.95	23.43	22.77	22.98	22.98	-1.71%	2,352,897
Apr 20, 2026	23.41	23.58	23.15	23.38	23.38	-2.13%	2,912,138
Apr 17, 2026	22.78	24.35	22.75	23.89	23.89	4.87%	5,337,040
Apr 16, 2026	22.89	23.08	22.62	22.78	22.78	-0.52%	2,206,678
Apr 15, 2026	22.88	23.18	22.67	22.90	22.90	0.39%	2,053,908