AB Volvo (publ) (STO:VOLV.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
295.80
-0.80 (-0.27%)
Aug 26, 2025, 4:32 PM CET

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025296.00296.40293.20294.80294.80-0.61%288,676
Aug 25, 2025299.20299.20296.20296.60296.60-1.00%139,237
Aug 22, 2025293.40300.00293.20299.60299.602.32%75,195
Aug 21, 2025296.20297.00292.80292.80292.80-1.15%118,070
Aug 20, 2025295.60297.40294.80296.20296.20-0.27%104,724
Aug 19, 2025290.00297.40290.00297.00297.002.70%108,508
Aug 18, 2025293.60293.80289.20289.20289.20-1.57%142,162
Aug 15, 2025293.60296.20292.80293.80293.800.55%133,578
Aug 14, 2025290.20293.80290.20292.20292.200.55%59,747
Aug 13, 2025291.00291.80289.40290.60290.600.07%66,042
Aug 12, 2025289.40290.80287.00290.40290.400.97%71,089
Aug 11, 2025290.20290.80287.40287.60287.60-0.48%47,962
Aug 8, 2025286.20289.40286.20289.00289.001.33%67,120
Aug 7, 2025277.00286.00277.00285.20285.202.74%73,611
Aug 6, 2025274.00278.80274.00277.60277.601.76%73,318
Aug 5, 2025272.80275.20271.20272.80272.800.37%37,863
Aug 4, 2025273.80274.40270.20271.80271.80-0.29%47,329
Aug 1, 2025277.20278.60271.20272.60272.60-2.99%66,313
Jul 31, 2025283.80284.20281.00281.00281.00-0.92%79,464
Jul 30, 2025284.60286.80281.40283.60283.60-0.42%47,238
Jul 29, 2025284.40288.00284.00284.80284.800.28%35,404
Jul 28, 2025293.40293.40283.80284.00284.00-1.25%68,527
Jul 25, 2025283.80289.40282.00287.60287.600.28%67,248
Jul 24, 2025289.40289.80285.40286.80286.800.14%178,676
Jul 23, 2025273.80287.40273.20286.40286.406.79%168,785
Jul 22, 2025264.80269.60263.60268.20268.201.44%73,857
Jul 21, 2025259.40265.60259.40264.40264.401.93%74,322
Jul 18, 2025265.00266.20259.00259.40259.40-1.82%83,424
Jul 17, 2025274.60278.00262.40264.20264.20-2.00%166,127
Jul 16, 2025268.60273.00268.40269.60269.60-0.59%65,570
Jul 15, 2025269.60272.80269.60271.20271.200.59%33,170
Jul 14, 2025270.40271.00269.40269.60269.60-1.39%62,103
Jul 11, 2025276.40277.00272.60273.40273.40-1.23%70,875
Jul 10, 2025271.00276.80271.00276.80276.802.29%49,877
Jul 9, 2025267.40273.20266.60270.60270.601.12%52,004
Jul 8, 2025263.00267.60261.60267.60267.601.52%54,510
Jul 7, 2025262.80263.60260.20263.60263.600.30%56,230
Jul 4, 2025267.20267.20261.60262.80262.80-1.65%39,321
Jul 3, 2025271.80271.80267.00267.20267.20-1.40%63,280
Jul 2, 2025268.20272.60265.40271.00271.001.88%60,100
Jul 1, 2025266.00266.20262.00266.00266.000.08%67,873
Jun 30, 2025270.80270.80265.00265.80265.80-1.26%103,021
Jun 27, 2025261.40269.40261.40269.20269.204.10%75,220
Jun 26, 2025258.80259.40256.80258.60258.60-0.08%62,799
Jun 25, 2025262.40263.80258.40258.80258.80-0.99%75,184
Jun 24, 2025263.80266.00261.00261.40261.401.71%135,938
Jun 23, 2025257.00259.00255.00257.00257.000.08%123,104
Jun 19, 2025255.80259.40255.80256.80256.80-0.70%237,523
Jun 18, 2025261.20261.40257.40258.60258.60-1.00%87,240
Jun 17, 2025262.20264.80261.20261.20261.20-0.91%105,518