AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 300.10
-0.30 (-0.10%)
At close: Mar 27, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 300.40 | 301.90 | 296.30 | 300.10 | 300.10 | -0.10% | 1,773,698 |
| Mar 26, 2026 | 302.00 | 303.70 | 299.00 | 300.40 | 300.40 | -1.12% | 2,710,279 |
| Mar 25, 2026 | 303.40 | 306.40 | 301.50 | 303.80 | 303.80 | 1.33% | 4,009,793 |
| Mar 24, 2026 | 298.00 | 299.80 | 292.50 | 299.80 | 299.80 | 0.84% | 2,942,243 |
| Mar 23, 2026 | 277.40 | 300.90 | 276.50 | 297.30 | 297.30 | 3.19% | 5,893,561 |
| Mar 20, 2026 | 297.00 | 298.00 | 287.10 | 288.10 | 288.10 | -2.27% | 6,679,330 |
| Mar 19, 2026 | 306.00 | 306.70 | 294.20 | 294.80 | 294.80 | -5.63% | 5,133,026 |
| Mar 18, 2026 | 317.90 | 320.30 | 308.10 | 312.40 | 312.40 | -2.25% | 5,116,338 |
| Mar 17, 2026 | 320.90 | 324.70 | 319.60 | 319.60 | 319.60 | -0.22% | 2,677,552 |
| Mar 16, 2026 | 324.50 | 325.00 | 320.10 | 320.30 | 320.30 | -1.14% | 3,530,144 |
| Mar 13, 2026 | 330.00 | 332.40 | 324.00 | 324.00 | 324.00 | -3.02% | 2,573,030 |
| Mar 12, 2026 | 330.90 | 334.70 | 328.30 | 334.10 | 334.10 | 0.72% | 2,934,118 |
| Mar 11, 2026 | 332.50 | 333.40 | 327.70 | 331.70 | 331.70 | -0.60% | 2,106,387 |
| Mar 10, 2026 | 329.90 | 335.50 | 329.20 | 333.70 | 333.70 | 3.89% | 3,148,766 |
| Mar 9, 2026 | 318.40 | 324.50 | 316.20 | 321.20 | 321.20 | -2.43% | 3,711,053 |
| Mar 6, 2026 | 335.50 | 337.40 | 326.00 | 329.20 | 329.20 | -1.88% | 2,271,116 |
| Mar 5, 2026 | 339.00 | 343.00 | 335.50 | 335.50 | 335.50 | -1.32% | 2,678,160 |
| Mar 4, 2026 | 335.50 | 343.50 | 334.30 | 340.00 | 340.00 | 2.10% | 7,243,188 |
| Mar 3, 2026 | 342.70 | 342.80 | 329.50 | 333.00 | 333.00 | -3.28% | 3,327,946 |
| Mar 2, 2026 | 343.10 | 346.00 | 339.40 | 344.30 | 344.30 | -2.13% | 3,418,667 |
| Feb 27, 2026 | 350.50 | 352.00 | 348.80 | 351.80 | 351.80 | 0.40% | 2,905,204 |
| Feb 26, 2026 | 350.10 | 353.80 | 349.40 | 350.40 | 350.40 | 0.17% | 2,508,805 |
| Feb 25, 2026 | 352.40 | 353.90 | 349.60 | 349.80 | 349.80 | -0.96% | 2,634,446 |
| Feb 24, 2026 | 350.10 | 353.40 | 349.20 | 353.20 | 353.20 | 0.89% | 2,509,257 |
| Feb 23, 2026 | 351.10 | 351.70 | 348.40 | 350.10 | 350.10 | -0.28% | 2,134,517 |
| Feb 20, 2026 | 348.20 | 351.90 | 346.10 | 351.10 | 351.10 | 1.12% | 3,441,359 |
| Feb 19, 2026 | 344.80 | 347.60 | 342.80 | 347.20 | 347.20 | 0.43% | 2,382,897 |
| Feb 18, 2026 | 341.40 | 345.90 | 341.40 | 345.70 | 345.70 | 1.38% | 2,738,278 |
| Feb 17, 2026 | 343.10 | 343.70 | 338.50 | 341.00 | 341.00 | -0.64% | 2,755,899 |
| Feb 16, 2026 | 343.70 | 344.90 | 342.30 | 343.20 | 343.20 | -0.15% | 2,206,092 |
| Feb 13, 2026 | 345.70 | 346.10 | 339.50 | 343.70 | 343.70 | -1.29% | 3,334,551 |
| Feb 12, 2026 | 350.40 | 354.00 | 348.20 | 348.20 | 348.20 | -0.06% | 3,852,447 |
| Feb 11, 2026 | 345.00 | 351.10 | 343.30 | 348.40 | 348.40 | 1.46% | 3,893,012 |
| Feb 10, 2026 | 343.10 | 344.10 | 341.70 | 343.40 | 343.40 | 0.15% | 2,199,473 |
| Feb 9, 2026 | 346.40 | 346.70 | 339.80 | 342.90 | 342.90 | -0.81% | 3,171,638 |
| Feb 6, 2026 | 346.20 | 347.40 | 342.70 | 345.70 | 345.70 | -0.17% | 2,559,721 |
| Feb 5, 2026 | 346.10 | 348.70 | 343.90 | 346.30 | 346.30 | -0.86% | 3,361,262 |
| Feb 4, 2026 | 342.00 | 352.20 | 341.00 | 349.30 | 349.30 | 2.58% | 5,782,110 |
| Feb 3, 2026 | 334.50 | 340.90 | 333.50 | 340.50 | 340.50 | 3.06% | 5,005,246 |
| Feb 2, 2026 | 320.90 | 331.10 | 320.30 | 330.40 | 330.40 | 1.98% | 4,900,322 |
| Jan 30, 2026 | 322.40 | 324.00 | 320.50 | 324.00 | 324.00 | 0.31% | 2,951,167 |
| Jan 29, 2026 | 326.00 | 327.20 | 320.70 | 323.00 | 323.00 | -0.22% | 4,626,511 |
| Jan 28, 2026 | 318.10 | 326.10 | 316.20 | 323.70 | 323.70 | 2.63% | 6,697,590 |
| Jan 27, 2026 | 316.00 | 318.00 | 314.30 | 315.40 | 315.40 | -0.06% | 3,830,895 |
| Jan 26, 2026 | 314.70 | 317.20 | 313.50 | 315.60 | 315.60 | 0.16% | 4,051,883 |
| Jan 23, 2026 | 315.10 | 316.50 | 313.70 | 315.10 | 315.10 | -0.22% | 3,128,193 |
| 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% | 5,556,483 |
| 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 |