AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 315.10
-0.70 (-0.22%)
Jan 23, 2026, 1:14 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 315.10 | 316.50 | 314.00 | 315.10 | - | -0.22% | 870,362 |
| Jan 22, 2026 | 315.60 | 317.90 | 314.50 | 315.80 | 315.80 | 1.38% | 3,729,500 |
| Jan 21, 2026 | 304.00 | 311.60 | 303.50 | 311.50 | 311.50 | 2.16% | 5,434,241 |
| Jan 20, 2026 | 304.00 | 305.50 | 301.10 | 304.90 | 304.90 | -0.52% | 3,249,414 |
| Jan 19, 2026 | 305.50 | 308.40 | 302.90 | 306.50 | 306.50 | -1.89% | 3,715,150 |
| Jan 16, 2026 | 314.20 | 314.50 | 309.80 | 312.40 | 312.40 | -0.98% | 4,809,166 |
| Jan 15, 2026 | 310.00 | 316.20 | 310.00 | 315.50 | 315.50 | 2.44% | 3,439,756 |
| Jan 14, 2026 | 308.30 | 311.10 | 305.80 | 308.00 | 308.00 | 0.20% | 3,667,484 |
| Jan 13, 2026 | 307.80 | 308.00 | 303.10 | 307.40 | 307.40 | -0.90% | 3,690,687 |
| Jan 12, 2026 | 309.10 | 311.80 | 307.20 | 310.20 | 310.20 | 0.29% | 2,719,337 |
| Jan 9, 2026 | 307.50 | 310.50 | 304.20 | 309.30 | 309.30 | 0.85% | 3,931,159 |
| Jan 8, 2026 | 307.90 | 308.20 | 303.10 | 306.70 | 306.70 | 0.56% | 3,311,794 |
| Jan 7, 2026 | 305.40 | 308.60 | 302.60 | 305.00 | 305.00 | 2.11% | 5,801,065 |
| Jan 5, 2026 | 297.90 | 302.10 | 296.60 | 298.70 | 298.70 | 0.30% | 1,790,392 |
| Jan 2, 2026 | 296.90 | 297.80 | 294.70 | 297.80 | 297.80 | 0.64% | 2,571,070 |
| Dec 30, 2025 | 293.50 | 297.00 | 293.30 | 295.90 | 295.90 | 0.71% | 2,316,483 |
| Dec 29, 2025 | 292.70 | 296.00 | 292.30 | 293.80 | 293.80 | 0.65% | 1,985,792 |
| Dec 23, 2025 | 292.90 | 293.30 | 291.70 | 291.90 | 291.90 | -0.31% | 1,338,847 |
| Dec 22, 2025 | 294.20 | 295.70 | 292.30 | 292.80 | 292.80 | -0.48% | 1,631,500 |
| Dec 19, 2025 | 293.70 | 295.90 | 293.00 | 294.20 | 294.20 | -0.07% | 4,335,808 |
| Dec 18, 2025 | 290.00 | 295.00 | 290.00 | 294.40 | 294.40 | 1.24% | 2,671,576 |
| Dec 17, 2025 | 292.60 | 294.00 | 290.50 | 290.80 | 290.80 | -0.41% | 1,663,326 |
| Dec 16, 2025 | 294.00 | 296.80 | 291.70 | 292.00 | 292.00 | -1.08% | 2,588,429 |
| Dec 15, 2025 | 296.00 | 297.20 | 294.10 | 295.20 | 295.20 | -0.40% | 2,670,222 |
| Dec 12, 2025 | 297.20 | 299.90 | 295.90 | 296.40 | 296.40 | 0.14% | 1,933,617 |
| Dec 11, 2025 | 291.40 | 297.80 | 289.30 | 296.00 | 296.00 | 2.07% | 2,426,034 |
| Dec 10, 2025 | 288.80 | 290.20 | 288.20 | 290.00 | 290.00 | - | 1,833,714 |
| Dec 9, 2025 | 293.80 | 294.40 | 288.30 | 290.00 | 290.00 | -2.09% | 3,775,394 |
| Dec 8, 2025 | 295.50 | 297.40 | 294.20 | 296.20 | 296.20 | -0.13% | 1,938,222 |
| Dec 5, 2025 | 293.80 | 297.70 | 292.60 | 296.60 | 296.60 | 2.81% | 3,383,454 |
| Dec 4, 2025 | 282.00 | 289.40 | 280.70 | 288.50 | 288.50 | 3.18% | 3,228,454 |
| Dec 3, 2025 | 280.70 | 282.80 | 277.80 | 279.60 | 279.60 | -1.06% | 2,581,408 |
| Dec 2, 2025 | 283.80 | 284.00 | 281.50 | 282.60 | 282.60 | -0.11% | 1,734,037 |
| Dec 1, 2025 | 281.60 | 284.00 | 280.20 | 282.90 | 282.90 | 0.04% | 1,921,234 |
| Nov 28, 2025 | 284.50 | 284.90 | 281.60 | 282.80 | 282.80 | -0.60% | 3,774,348 |
| Nov 27, 2025 | 283.00 | 286.30 | 282.40 | 284.50 | 284.50 | 0.53% | 1,979,976 |
| Nov 26, 2025 | 282.60 | 285.20 | 282.10 | 283.00 | 283.00 | 0.46% | 3,329,049 |
| Nov 25, 2025 | 277.20 | 283.00 | 275.10 | 281.70 | 281.70 | 2.77% | 4,470,178 |
| Nov 24, 2025 | 271.30 | 277.40 | 271.30 | 274.10 | 274.10 | 1.74% | 5,602,499 |
| Nov 21, 2025 | 262.40 | 269.60 | 260.70 | 269.40 | 269.40 | 1.24% | 2,805,265 |
| Nov 20, 2025 | 268.70 | 269.90 | 264.40 | 266.10 | 266.10 | -0.63% | 2,557,765 |
| Nov 19, 2025 | 260.90 | 269.60 | 260.90 | 267.80 | 267.80 | 2.61% | 4,174,980 |
| Nov 18, 2025 | 260.10 | 261.60 | 255.50 | 261.00 | 261.00 | -1.10% | 4,163,550 |
| Nov 17, 2025 | 265.90 | 266.70 | 263.90 | 263.90 | 263.90 | -0.98% | 2,516,651 |
| Nov 14, 2025 | 266.10 | 266.50 | 262.20 | 266.50 | 266.50 | -0.45% | 2,463,954 |
| Nov 13, 2025 | 268.40 | 269.80 | 267.70 | 267.70 | 267.70 | -0.26% | 2,274,151 |
| Nov 12, 2025 | 269.00 | 270.20 | 267.30 | 268.40 | 268.40 | 0.22% | 2,667,611 |
| Nov 11, 2025 | 264.80 | 268.70 | 264.40 | 267.80 | 267.80 | 1.40% | 2,381,404 |
| Nov 10, 2025 | 263.60 | 265.90 | 263.50 | 264.10 | 264.10 | 1.15% | 1,953,103 |
| Nov 7, 2025 | 262.00 | 264.70 | 258.10 | 261.10 | 261.10 | -0.04% | 2,512,494 |