AB Volvo (publ) (STO:VOLV.A)
Sweden · Delayed Price · Currency is SEK 272.60
-8.40 (-2.99%)
Aug 1, 2025, 5:29 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 277.20 | 278.60 | 271.20 | 272.60 | 272.60 | -2.99% | 66,313 |
| Jul 31, 2025 | 283.80 | 284.20 | 281.00 | 281.00 | 281.00 | -0.92% | 79,464 |
| Jul 30, 2025 | 284.60 | 286.80 | 281.40 | 283.60 | 283.60 | -0.42% | 47,238 |
| Jul 29, 2025 | 284.40 | 288.00 | 284.00 | 284.80 | 284.80 | 0.28% | 35,404 |
| Jul 28, 2025 | 293.40 | 293.40 | 283.80 | 284.00 | 284.00 | -1.25% | 68,527 |
| Jul 25, 2025 | 283.80 | 289.40 | 282.00 | 287.60 | 287.60 | 0.28% | 67,248 |
| Jul 24, 2025 | 289.40 | 289.80 | 285.40 | 286.80 | 286.80 | 0.14% | 178,676 |
| Jul 23, 2025 | 273.80 | 287.40 | 273.20 | 286.40 | 286.40 | 6.79% | 168,785 |
| Jul 22, 2025 | 264.80 | 269.60 | 263.60 | 268.20 | 268.20 | 1.44% | 73,857 |
| Jul 21, 2025 | 259.40 | 265.60 | 259.40 | 264.40 | 264.40 | 1.93% | 74,322 |
| Jul 18, 2025 | 265.00 | 266.20 | 259.00 | 259.40 | 259.40 | -1.82% | 83,424 |
| Jul 17, 2025 | 274.60 | 278.00 | 262.40 | 264.20 | 264.20 | -2.00% | 166,127 |
| Jul 16, 2025 | 268.60 | 273.00 | 268.40 | 269.60 | 269.60 | -0.59% | 65,570 |
| Jul 15, 2025 | 269.60 | 272.80 | 269.60 | 271.20 | 271.20 | 0.59% | 33,170 |
| Jul 14, 2025 | 270.40 | 271.00 | 269.40 | 269.60 | 269.60 | -1.39% | 62,103 |
| Jul 11, 2025 | 276.40 | 277.00 | 272.60 | 273.40 | 273.40 | -1.23% | 70,875 |
| Jul 10, 2025 | 271.00 | 276.80 | 271.00 | 276.80 | 276.80 | 2.29% | 49,877 |
| Jul 9, 2025 | 267.40 | 273.20 | 266.60 | 270.60 | 270.60 | 1.12% | 52,004 |
| Jul 8, 2025 | 263.00 | 267.60 | 261.60 | 267.60 | 267.60 | 1.52% | 54,510 |
| Jul 7, 2025 | 262.80 | 263.60 | 260.20 | 263.60 | 263.60 | 0.30% | 56,230 |
| Jul 4, 2025 | 267.20 | 267.20 | 261.60 | 262.80 | 262.80 | -1.65% | 39,321 |
| Jul 3, 2025 | 271.80 | 271.80 | 267.00 | 267.20 | 267.20 | -1.40% | 63,280 |
| Jul 2, 2025 | 268.20 | 272.60 | 265.40 | 271.00 | 271.00 | 1.88% | 60,100 |
| Jul 1, 2025 | 266.00 | 266.20 | 262.00 | 266.00 | 266.00 | 0.08% | 67,873 |
| Jun 30, 2025 | 270.80 | 270.80 | 265.00 | 265.80 | 265.80 | -1.26% | 103,021 |
| Jun 27, 2025 | 261.40 | 269.40 | 261.40 | 269.20 | 269.20 | 4.10% | 75,220 |
| Jun 26, 2025 | 258.80 | 259.40 | 256.80 | 258.60 | 258.60 | -0.08% | 62,799 |
| Jun 25, 2025 | 262.40 | 263.80 | 258.40 | 258.80 | 258.80 | -0.99% | 75,184 |
| Jun 24, 2025 | 263.80 | 266.00 | 261.00 | 261.40 | 261.40 | 1.71% | 135,938 |
| Jun 23, 2025 | 257.00 | 259.00 | 255.00 | 257.00 | 257.00 | 0.08% | 123,104 |
| Jun 19, 2025 | 255.80 | 259.40 | 255.80 | 256.80 | 256.80 | -0.70% | 237,523 |
| Jun 18, 2025 | 261.20 | 261.40 | 257.40 | 258.60 | 258.60 | -1.00% | 87,240 |
| Jun 17, 2025 | 262.20 | 264.80 | 261.20 | 261.20 | 261.20 | -0.91% | 105,518 |
| Jun 16, 2025 | 264.20 | 267.40 | 263.00 | 263.60 | 263.60 | -0.45% | 53,974 |
| Jun 13, 2025 | 260.60 | 264.80 | 260.60 | 264.80 | 264.80 | -0.45% | 126,918 |
| Jun 12, 2025 | 264.00 | 266.60 | 262.80 | 266.00 | 266.00 | -0.08% | 71,967 |
| Jun 11, 2025 | 269.60 | 270.40 | 265.40 | 266.20 | 266.20 | -1.48% | 72,389 |
| Jun 10, 2025 | 267.00 | 270.20 | 265.80 | 270.20 | 270.20 | 1.89% | 102,705 |
| Jun 9, 2025 | 263.60 | 266.40 | 263.60 | 265.20 | 265.20 | 0.30% | 74,531 |
| Jun 5, 2025 | 262.40 | 265.60 | 261.00 | 264.40 | 264.40 | 0.99% | 83,732 |
| Jun 4, 2025 | 261.00 | 263.00 | 260.40 | 261.80 | 261.80 | 0.54% | 104,083 |
| Jun 3, 2025 | 259.80 | 261.20 | 257.60 | 260.40 | 260.40 | 0.39% | 128,507 |
| Jun 2, 2025 | 263.40 | 265.00 | 257.60 | 259.40 | 259.40 | -2.63% | 78,114 |
| May 30, 2025 | 267.40 | 268.40 | 265.20 | 266.40 | 266.40 | -0.82% | 197,844 |
| May 28, 2025 | 268.80 | 270.00 | 267.00 | 268.60 | 268.60 | -0.30% | 40,850 |
| May 27, 2025 | 271.40 | 274.20 | 268.80 | 269.40 | 269.40 | -0.74% | 82,825 |
| May 26, 2025 | 268.80 | 271.80 | 268.80 | 271.40 | 271.40 | 2.26% | 117,008 |
| May 23, 2025 | 269.60 | 272.20 | 260.00 | 265.40 | 265.40 | -1.41% | 112,469 |
| May 22, 2025 | 272.00 | 273.20 | 267.20 | 269.20 | 269.20 | -2.04% | 111,981 |
| May 21, 2025 | 277.00 | 277.00 | 271.80 | 274.80 | 274.80 | -0.72% | 75,838 |