Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	22.52	22.95	22.49	22.81	22.81	2.52%	2,770,603
Apr 13, 2026	21.95	22.25	21.71	22.25	22.25	-0.22%	2,972,433
Apr 10, 2026	21.96	22.58	21.80	22.30	22.30	2.34%	2,767,132
Apr 9, 2026	22.23	22.31	21.60	21.79	21.79	-3.16%	3,245,701
Apr 8, 2026	22.04	23.08	22.04	22.50	22.50	7.50%	7,181,384
Apr 7, 2026	22.02	22.13	20.88	20.93	20.93	-4.73%	4,425,508
Apr 2, 2026	21.51	22.16	21.38	21.97	21.97	0.14%	1,950,228
Apr 1, 2026	21.57	22.09	21.25	21.94	21.94	4.83%	3,512,462
Mar 31, 2026	20.57	21.04	20.42	20.93	20.93	1.90%	3,591,716
Mar 30, 2026	20.17	20.70	19.86	20.54	20.54	0.93%	3,991,706
Mar 27, 2026	21.17	21.17	20.17	20.35	20.35	-3.87%	5,649,949
Mar 26, 2026	21.70	21.82	21.08	21.17	21.17	-2.98%	4,203,707
Mar 25, 2026	22.04	22.31	21.79	21.82	21.82	0.28%	3,598,583
Mar 24, 2026	22.00	22.00	21.39	21.76	21.76	0.18%	2,472,559