AB Volvo (publ) (STO:VOLV.A)
Sweden · Delayed Price · Currency is SEK 261.60
-1.00 (-0.38%)
Oct 30, 2025, 5:29 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 271.80 | 277.20 | 270.00 | 276.00 | 276.00 | 3.53% | 134,969 |
| Sep 25, 2025 | 272.80 | 273.40 | 266.60 | 266.60 | 266.60 | -2.13% | 95,711 |
| Sep 24, 2025 | 276.80 | 276.80 | 271.40 | 272.40 | 272.40 | -2.01% | 201,221 |
| Sep 23, 2025 | 273.20 | 279.20 | 273.00 | 278.00 | 278.00 | 1.98% | 48,813 |
| Sep 22, 2025 | 274.40 | 275.00 | 271.80 | 272.60 | 272.60 | -0.66% | 174,902 |
| Sep 19, 2025 | 276.20 | 278.40 | 274.40 | 274.40 | 274.40 | -0.72% | 327,777 |
| Sep 18, 2025 | 275.20 | 278.60 | 275.20 | 276.40 | 276.40 | 0.51% | 65,450 |
| Sep 17, 2025 | 274.40 | 276.60 | 274.00 | 275.00 | 275.00 | 0.22% | 43,920 |
| Sep 16, 2025 | 274.00 | 277.80 | 273.60 | 274.40 | 274.40 | 0.59% | 105,550 |
| Sep 15, 2025 | 273.80 | 276.40 | 272.00 | 272.80 | 272.80 | -0.22% | 62,242 |
| Sep 12, 2025 | 275.00 | 276.00 | 272.60 | 273.40 | 273.40 | -0.44% | 56,840 |
| Sep 11, 2025 | 272.60 | 275.80 | 269.80 | 274.60 | 274.60 | 0.81% | 72,031 |
| Sep 10, 2025 | 274.80 | 275.20 | 271.60 | 272.40 | 272.40 | -0.44% | 408,059 |
| Sep 9, 2025 | 273.80 | 276.20 | 271.40 | 273.60 | 273.60 | -0.07% | 57,609 |
| Sep 8, 2025 | 275.80 | 275.80 | 270.20 | 273.80 | 273.80 | -0.94% | 104,184 |
| Sep 5, 2025 | 278.00 | 281.60 | 275.40 | 276.40 | 276.40 | -0.14% | 46,907 |
| Sep 4, 2025 | 276.80 | 279.00 | 274.80 | 276.80 | 276.80 | - | 122,103 |
| Sep 3, 2025 | 277.20 | 279.40 | 275.00 | 276.80 | 276.80 | -0.65% | 82,392 |
| Sep 2, 2025 | 288.00 | 288.40 | 278.60 | 278.60 | 278.60 | -3.33% | 102,344 |
| Sep 1, 2025 | 291.20 | 292.20 | 287.80 | 288.20 | 288.20 | -0.76% | 46,441 |
| Aug 29, 2025 | 292.00 | 292.20 | 288.40 | 290.40 | 290.40 | -0.55% | 115,484 |
| Aug 28, 2025 | 292.40 | 294.40 | 291.40 | 292.00 | 292.00 | 0.34% | 48,964 |
| Aug 27, 2025 | 294.80 | 296.00 | 290.80 | 291.00 | 291.00 | -1.29% | 66,507 |
| Aug 26, 2025 | 296.00 | 296.40 | 293.20 | 294.80 | 294.80 | -0.61% | 288,676 |
| Aug 25, 2025 | 299.20 | 299.20 | 296.20 | 296.60 | 296.60 | -1.00% | 139,237 |
| Aug 22, 2025 | 293.40 | 300.00 | 293.20 | 299.60 | 299.60 | 2.32% | 75,195 |