Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.500	11.535	11.330	11.405	11.405	-2.19%	5,632,289
Oct 29, 2026	11.615	11.730	11.430	11.660	11.660	0.95%	6,079,917
Oct 28, 2026	11.350	11.790	11.285	11.550	11.550	2.35%	10,138,506
Oct 27, 2026	10.900	11.395	10.525	11.285	11.285	3.44%	18,804,841
Oct 26, 2026	10.900	11.150	10.610	10.910	10.910	2.01%	19,444,220
Oct 23, 2026	11.970	12.000	9.602	10.695	10.695	-24.23%	63,906,004
Oct 22, 2026	14.270	14.295	13.960	14.115	14.115	-1.09%	4,484,303
Oct 21, 2026	14.320	14.325	14.075	14.270	14.270	-0.66%	5,258,414
Oct 20, 2026	13.770	14.365	13.700	14.365	14.365	4.40%	7,354,326
Oct 19, 2026	14.000	14.025	13.670	13.760	13.760	-3.03%	4,854,450
Oct 16, 2026	14.025	14.270	13.915	14.190	14.190	2.83%	8,349,490
Oct 15, 2026	14.215	14.330	13.800	13.800	13.800	-2.78%	4,981,860
Oct 14, 2026	14.390	14.610	14.170	14.195	14.195	-0.70%	4,549,314
Oct 13, 2026	14.900	14.900	14.295	14.295	14.295	-4.38%	4,106,212
Oct 12, 2026	14.635	14.980	14.630	14.950	14.950	3.35%	8,029,274
Oct 9, 2026	14.455	14.600	14.230	14.465	14.465	1.15%	5,277,796
Oct 8, 2026	14.790	14.985	14.300	14.300	14.300	-2.69%	2,248,851
Oct 7, 2026	14.140	15.045	14.100	14.695	14.695	3.49%	7,211,119
Oct 6, 2026	14.200	14.445	14.060	14.200	14.200	0.32%	4,148,355
Oct 5, 2026	14.250	14.295	13.900	14.155	14.155	-0.14%	6,556,754
Oct 2, 2026	14.410	15.000	14.100	14.175	14.175	-7.35%	15,547,014
Oct 1, 2026	15.460	15.770	15.300	15.300	15.300	-1.03%	6,764,696
Sep 30, 2026	15.415	15.690	15.375	15.460	15.460	0.88%	5,439,383
Sep 29, 2026	16.010	16.060	15.300	15.325	15.325	-4.28%	5,971,548
Sep 28, 2026	15.880	16.145	15.880	16.010	16.010	0.72%	7,029,215
Sep 25, 2026	16.210	16.330	15.800	15.895	15.895	-1.21%	4,663,594
Sep 24, 2026	15.995	16.090	15.660	16.090	16.090	0.59%	6,596,123
Sep 23, 2026	16.600	16.625	15.970	15.995	15.995	-3.53%	8,337,178
Sep 22, 2026	16.950	17.115	16.545	16.580	16.580	-1.78%	7,314,966
Sep 21, 2026	16.945	17.200	16.870	16.880	16.880	0.30%	8,446,914
Sep 18, 2026	18.300	18.320	16.830	16.830	16.830	-7.50%	17,520,678
Sep 17, 2026	18.600	18.930	18.130	18.195	18.195	0.14%	8,840,433
Sep 16, 2026	18.680	18.760	18.080	18.170	18.170	-2.73%	6,916,498
Sep 15, 2026	18.660	18.805	18.345	18.680	18.680	0.13%	3,753,458
Sep 14, 2026	18.665	19.020	18.575	18.655	18.655	-0.24%	2,857,691
Sep 11, 2026	18.690	18.850	18.520	18.700	18.700	0.29%	2,645,302
Sep 10, 2026	18.640	18.840	18.500	18.645	18.645	-0.29%	4,474,527
Sep 9, 2026	18.700	18.930	18.555	18.700	18.700	-0.87%	3,637,484
Sep 8, 2026	18.800	19.115	18.670	18.865	18.865	-0.58%	3,577,901
Sep 7, 2026	18.850	19.120	18.780	18.975	18.975	0.64%	2,930,535
Sep 4, 2026	18.900	19.205	18.800	18.855	18.855	0.83%	6,797,189
Sep 3, 2026	18.520	18.825	18.400	18.700	18.700	1.30%	7,307,528
Sep 2, 2026	19.320	19.335	18.430	18.460	18.460	-4.43%	10,691,947
Sep 1, 2026	19.650	19.955	19.240	19.315	19.315	-1.60%	4,161,089
Aug 31, 2026	19.970	20.190	19.620	19.630	19.630	-1.51%	23,828,750
Aug 28, 2026	19.660	20.190	19.660	19.930	19.930	2.13%	5,331,934
Aug 27, 2026	18.835	19.515	18.775	19.515	19.515	3.80%	4,584,275
Aug 26, 2026	19.240	19.240	18.765	18.800	18.800	-1.67%	6,288,717
Aug 25, 2026	19.300	19.465	19.120	19.120	19.120	-0.55%	4,059,817
Aug 24, 2026	19.605	19.605	19.225	19.225	19.225	-1.94%	2,717,570