AB Volvo (publ) (STO:VOLV.A)
Sweden · Delayed Price · Currency is SEK 296.80
+7.80 (2.70%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.60 | 296.20 | 293.00 | 296.20 | - | 2.49% | 50,879 |
| Dec 4, 2025 | 282.00 | 289.80 | 280.80 | 289.00 | 289.00 | 3.36% | 135,244 |
| Dec 3, 2025 | 281.00 | 282.80 | 278.00 | 279.60 | 279.60 | -1.13% | 84,221 |
| Dec 2, 2025 | 283.60 | 283.80 | 281.60 | 282.80 | 282.80 | -0.14% | 117,525 |
| Dec 1, 2025 | 281.80 | 283.80 | 280.40 | 283.20 | 283.20 | -0.07% | 135,674 |
| Nov 28, 2025 | 284.60 | 284.80 | 281.80 | 283.40 | 283.40 | -0.56% | 105,549 |
| Nov 27, 2025 | 282.00 | 286.00 | 281.80 | 285.00 | 285.00 | 0.49% | 74,913 |
| Nov 26, 2025 | 282.60 | 285.20 | 282.20 | 283.60 | 283.60 | 0.71% | 85,655 |
| Nov 25, 2025 | 276.60 | 282.80 | 275.20 | 281.60 | 281.60 | 2.62% | 73,781 |
| Nov 24, 2025 | 272.00 | 277.20 | 272.00 | 274.40 | 274.40 | 2.01% | 75,021 |
| Nov 21, 2025 | 262.40 | 269.00 | 261.00 | 269.00 | 269.00 | 0.98% | 47,096 |
| Nov 20, 2025 | 270.20 | 270.20 | 264.60 | 266.40 | 266.40 | -0.52% | 64,346 |
| Nov 19, 2025 | 261.20 | 269.60 | 261.20 | 267.80 | 267.80 | 2.68% | 61,733 |
| Nov 18, 2025 | 262.60 | 262.60 | 255.40 | 260.80 | 260.80 | -1.29% | 61,238 |
| Nov 17, 2025 | 266.00 | 267.00 | 264.20 | 264.20 | 264.20 | -0.90% | 66,862 |
| Nov 14, 2025 | 266.60 | 266.60 | 262.60 | 266.60 | 266.60 | -0.60% | 70,060 |
| Nov 13, 2025 | 269.00 | 270.00 | 268.20 | 268.20 | 268.20 | -0.30% | 50,713 |
| Nov 12, 2025 | 268.80 | 270.20 | 267.80 | 269.00 | 269.00 | 0.30% | 72,557 |
| Nov 11, 2025 | 264.80 | 268.60 | 264.80 | 268.20 | 268.20 | 1.51% | 47,521 |
| Nov 10, 2025 | 264.00 | 266.00 | 263.60 | 264.20 | 264.20 | 1.23% | 39,137 |
| Nov 7, 2025 | 262.40 | 264.60 | 258.20 | 261.00 | 261.00 | -0.15% | 65,570 |
| Nov 6, 2025 | 264.20 | 265.80 | 261.20 | 261.40 | 261.40 | -0.91% | 43,731 |
| Nov 5, 2025 | 257.20 | 264.60 | 256.40 | 263.80 | 263.80 | 2.09% | 59,095 |
| Nov 4, 2025 | 254.80 | 260.80 | 254.80 | 258.40 | 258.40 | - | 58,774 |
| Nov 3, 2025 | 260.60 | 263.20 | 258.40 | 258.40 | 258.40 | -1.15% | 37,420 |
| Oct 31, 2025 | 261.60 | 261.60 | 260.00 | 261.40 | 261.40 | -0.08% | 26,201 |
| Oct 30, 2025 | 262.60 | 263.00 | 261.00 | 261.60 | 261.60 | -0.38% | 35,331 |
| Oct 29, 2025 | 260.40 | 264.20 | 259.60 | 262.60 | 262.60 | 0.69% | 42,103 |
| Oct 28, 2025 | 261.00 | 261.00 | 259.20 | 260.80 | 260.80 | -0.15% | 56,978 |
| Oct 27, 2025 | 261.60 | 262.60 | 260.40 | 261.20 | 261.20 | 0.08% | 44,248 |
| Oct 24, 2025 | 259.00 | 261.00 | 258.80 | 261.00 | 261.00 | 1.01% | 68,704 |
| Oct 23, 2025 | 256.20 | 260.20 | 256.00 | 258.40 | 258.40 | 0.47% | 211,430 |
| Oct 22, 2025 | 258.60 | 260.00 | 255.80 | 257.20 | 257.20 | -0.54% | 129,654 |
| Oct 21, 2025 | 255.60 | 259.80 | 254.40 | 258.60 | 258.60 | 1.09% | 104,497 |
| Oct 20, 2025 | 249.80 | 256.60 | 249.20 | 255.80 | 255.80 | 2.98% | 117,900 |
| Oct 17, 2025 | 250.60 | 257.40 | 245.20 | 248.40 | 248.40 | -7.45% | 471,136 |
| Oct 16, 2025 | 265.40 | 268.40 | 264.60 | 268.40 | 268.40 | 1.05% | 103,658 |
| Oct 15, 2025 | 267.20 | 267.20 | 264.00 | 265.60 | 265.60 | 0.30% | 132,410 |
| Oct 14, 2025 | 263.40 | 265.80 | 262.40 | 264.80 | 264.80 | -0.23% | 117,479 |
| Oct 13, 2025 | 268.00 | 269.80 | 261.20 | 265.40 | 265.40 | -0.67% | 159,337 |
| Oct 10, 2025 | 268.40 | 270.40 | 267.20 | 267.20 | 267.20 | -0.45% | 225,489 |
| Oct 9, 2025 | 269.80 | 271.00 | 267.80 | 268.40 | 268.40 | -0.52% | 109,214 |
| Oct 8, 2025 | 266.40 | 270.40 | 266.00 | 269.80 | 269.80 | 0.07% | 90,611 |
| Oct 7, 2025 | 275.00 | 275.00 | 266.40 | 269.60 | 269.60 | -2.18% | 187,478 |
| Oct 6, 2025 | 275.60 | 277.20 | 273.20 | 275.60 | 275.60 | -0.07% | 64,393 |
| Oct 3, 2025 | 275.60 | 280.00 | 274.20 | 275.80 | 275.80 | 0.58% | 69,656 |
| Oct 2, 2025 | 270.80 | 275.00 | 270.80 | 274.20 | 274.20 | 1.48% | 87,127 |
| Oct 1, 2025 | 269.20 | 271.00 | 267.80 | 270.20 | 270.20 | 0.22% | 87,214 |
| Sep 30, 2025 | 270.60 | 270.80 | 267.40 | 269.60 | 269.60 | -0.15% | 77,569 |
| Sep 29, 2025 | 276.00 | 276.00 | 268.20 | 270.00 | 270.00 | -2.17% | 97,406 |