Skip to main content
logo
Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.92
-0.64 (-2.84%)
At close: Apr 24, 2026

Volvo Car AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202622.4022.4821.9221.9221.92-2.84%2,446,804
Apr 23, 202622.6122.9022.4722.5622.56-0.75%1,504,846
Apr 22, 202622.9823.1522.6422.7322.73-1.09%3,222,265
Apr 21, 202622.9523.4322.7722.9822.98-1.71%2,352,897
Apr 20, 202623.4123.5823.1523.3823.38-2.13%2,912,138
Apr 17, 202622.7824.3522.7523.8923.894.87%5,337,040
Apr 16, 202622.8923.0822.6222.7822.78-0.52%2,206,678
Apr 15, 202622.8823.1822.6722.9022.900.39%2,053,908
Apr 14, 202622.5222.9522.4922.8122.812.52%2,753,910
Apr 13, 202621.9522.2521.7122.2522.25-0.22%2,972,433
Apr 10, 202621.9622.5821.8022.3022.302.34%2,764,268
Apr 9, 202622.2322.3121.6021.7921.79-3.16%3,229,552
Apr 8, 202622.0423.0822.0422.5022.507.50%7,181,384
Apr 7, 202622.0222.1320.8820.9320.93-4.73%4,425,508
Apr 2, 202621.5122.1621.3821.9721.970.14%1,950,228
Apr 1, 202621.5722.0921.2521.9421.944.83%3,512,462
Mar 31, 202620.5721.0420.4220.9320.931.90%3,591,716
Mar 30, 202620.1720.7019.8620.5420.540.93%3,991,706
Mar 27, 202621.1721.1720.1720.3520.35-3.87%5,620,325
Mar 26, 202621.7021.8221.0821.1721.17-2.98%4,203,707
Mar 25, 202622.0422.3121.7921.8221.820.28%3,598,583
Mar 24, 202622.0022.0021.3921.7621.760.18%2,472,559
Mar 23, 202620.7122.1720.5021.7221.721.69%5,092,899
Mar 20, 202621.4221.8521.3621.3621.36-0.14%4,295,118
Mar 19, 202621.8021.9121.3221.3921.39-3.95%3,800,047
Mar 18, 202622.4022.5922.0722.2722.27-0.22%3,056,801
Mar 17, 202622.0522.6422.0522.3222.321.13%2,057,938
Mar 16, 202622.3022.3721.9722.0722.07-1.16%2,084,396
Mar 13, 202622.2022.6022.0422.3322.33-1.11%2,361,566
Mar 12, 202622.4022.6022.1122.5822.580.40%3,379,621
Mar 11, 202622.5023.0422.3022.4922.49-0.18%2,814,419
Mar 10, 202622.4322.8322.2722.5322.533.54%3,475,575
Mar 9, 202622.0122.2421.6521.7621.76-3.42%4,253,186
Mar 6, 202623.1923.2122.4222.5322.53-1.92%3,739,394
Mar 5, 202623.1523.6822.9022.9722.970.17%3,826,502
Mar 4, 202623.0223.4722.7922.9322.930.48%5,427,246
Mar 3, 202623.2323.3022.5622.8222.82-3.10%3,702,633
Mar 2, 202623.9024.0023.4323.5523.55-5.31%5,137,793
Feb 27, 202625.1025.1624.3924.8724.87-1.54%7,135,272
Feb 26, 202625.0125.5824.7125.2625.260.64%3,734,227
Feb 25, 202625.3225.4825.0325.1025.10-0.83%3,357,548
Feb 24, 202624.7725.5024.7025.3125.312.47%3,632,463
Feb 23, 202625.7325.8524.7024.7024.70-4.00%5,569,817
Feb 20, 202625.3626.1024.8825.7325.731.50%8,263,129
Feb 19, 202625.5526.4325.1925.3525.35-0.78%5,486,433
Feb 18, 202625.3025.8625.1025.5525.551.55%6,315,045
Feb 17, 202625.3025.5625.0325.1625.16-0.75%2,230,890
Feb 16, 202625.0025.6324.7325.3525.351.56%4,031,728
Feb 13, 202625.0425.2824.5824.9624.96-0.16%4,842,766
Feb 12, 202624.3026.0924.1625.0025.004.17%10,850,590