Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.53	19.59	19.50	19.59	-	-0.05%	78,003
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
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