AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 261.60
+1.10 (0.42%)
Oct 27, 2025, 2:58 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 259.00 | 261.10 | 258.40 | 260.50 | 260.50 | 0.97% | 2,158,601 |
| Oct 23, 2025 | 256.40 | 259.90 | 255.70 | 258.00 | 258.00 | 0.62% | 2,156,651 |
| Oct 22, 2025 | 258.20 | 260.10 | 255.60 | 256.40 | 256.40 | -0.77% | 3,484,069 |
| Oct 21, 2025 | 255.70 | 259.60 | 254.30 | 258.40 | 258.40 | 0.98% | 4,115,975 |
| Oct 20, 2025 | 250.00 | 256.40 | 249.20 | 255.90 | 255.90 | 3.44% | 4,615,805 |
| Oct 17, 2025 | 250.80 | 257.30 | 244.90 | 247.40 | 247.40 | -7.76% | 16,454,887 |
| Oct 16, 2025 | 265.20 | 268.20 | 264.60 | 268.20 | 268.20 | 1.13% | 3,555,755 |
| Oct 15, 2025 | 266.50 | 267.10 | 263.80 | 265.20 | 265.20 | 0.38% | 3,409,174 |
| Oct 14, 2025 | 263.70 | 265.70 | 262.40 | 264.20 | 264.20 | -0.56% | 3,125,630 |
| Oct 13, 2025 | 268.00 | 270.00 | 261.00 | 265.70 | 265.70 | -0.49% | 3,507,053 |
| Oct 10, 2025 | 268.80 | 270.40 | 267.00 | 267.00 | 267.00 | -0.37% | 2,746,518 |
| Oct 9, 2025 | 270.00 | 271.20 | 267.70 | 268.00 | 268.00 | -0.56% | 2,782,688 |
| Oct 8, 2025 | 266.20 | 270.60 | 265.60 | 269.50 | 269.50 | -0.04% | 4,370,593 |
| Oct 7, 2025 | 275.00 | 275.00 | 266.50 | 269.60 | 269.60 | -2.21% | 4,305,835 |
| Oct 6, 2025 | 275.70 | 277.20 | 273.40 | 275.70 | 275.70 | -0.04% | 2,513,154 |
| Oct 3, 2025 | 276.70 | 280.30 | 273.90 | 275.80 | 275.80 | 0.55% | 2,541,041 |
| Oct 2, 2025 | 271.10 | 275.00 | 271.10 | 274.30 | 274.30 | 1.59% | 3,338,328 |
| Oct 1, 2025 | 269.00 | 270.90 | 267.90 | 270.00 | 270.00 | 0.19% | 3,005,303 |
| Sep 30, 2025 | 270.60 | 271.20 | 267.20 | 269.50 | 269.50 | -0.15% | 3,164,747 |
| Sep 29, 2025 | 276.00 | 276.10 | 268.10 | 269.90 | 269.90 | -2.21% | 3,618,942 |
| Sep 26, 2025 | 272.90 | 277.30 | 270.20 | 276.00 | 276.00 | 3.37% | 4,339,835 |
| Sep 25, 2025 | 273.00 | 273.50 | 267.00 | 267.00 | 267.00 | -2.02% | 2,841,796 |
| Sep 24, 2025 | 276.80 | 277.00 | 271.50 | 272.50 | 272.50 | -1.98% | 2,582,872 |
| Sep 23, 2025 | 273.30 | 279.50 | 273.20 | 278.00 | 278.00 | 1.91% | 2,260,410 |
| Sep 22, 2025 | 275.00 | 275.10 | 271.80 | 272.80 | 272.80 | -0.94% | 2,139,312 |
| Sep 19, 2025 | 276.50 | 278.60 | 275.10 | 275.40 | 275.40 | -0.29% | 4,057,698 |
| Sep 18, 2025 | 275.80 | 278.70 | 275.80 | 276.20 | 276.20 | 0.44% | 2,009,438 |
| Sep 17, 2025 | 274.80 | 276.70 | 274.10 | 275.00 | 275.00 | 0.18% | 2,323,142 |
| Sep 16, 2025 | 273.80 | 278.10 | 273.70 | 274.50 | 274.50 | 0.62% | 2,309,348 |
| Sep 15, 2025 | 274.40 | 276.70 | 272.10 | 272.80 | 272.80 | -0.29% | 1,710,991 |
| Sep 12, 2025 | 275.10 | 276.00 | 272.60 | 273.60 | 273.60 | -0.40% | 1,730,453 |
| Sep 11, 2025 | 273.10 | 275.90 | 269.70 | 274.70 | 274.70 | 0.73% | 2,336,948 |
| Sep 10, 2025 | 274.60 | 275.80 | 271.70 | 272.70 | 272.70 | -0.51% | 2,467,379 |
| Sep 9, 2025 | 274.10 | 276.40 | 271.40 | 274.10 | 274.10 | - | 2,010,619 |
| Sep 8, 2025 | 275.80 | 275.90 | 270.30 | 274.10 | 274.10 | -1.01% | 4,018,120 |
| Sep 5, 2025 | 278.10 | 281.90 | 275.60 | 276.90 | 276.90 | -0.07% | 1,969,875 |
| Sep 4, 2025 | 277.00 | 279.10 | 275.30 | 277.10 | 277.10 | 0.07% | 2,241,800 |
| Sep 3, 2025 | 277.70 | 279.70 | 275.10 | 276.90 | 276.90 | -0.72% | 2,669,735 |
| Sep 2, 2025 | 288.10 | 288.70 | 278.80 | 278.90 | 278.90 | -3.33% | 3,251,102 |
| Sep 1, 2025 | 291.30 | 292.40 | 288.10 | 288.50 | 288.50 | -0.83% | 1,655,586 |
| Aug 29, 2025 | 291.00 | 292.20 | 288.60 | 290.90 | 290.90 | -0.48% | 2,182,994 |
| Aug 28, 2025 | 292.60 | 294.70 | 291.50 | 292.30 | 292.30 | 0.21% | 2,128,970 |
| Aug 27, 2025 | 295.60 | 296.30 | 290.80 | 291.70 | 291.70 | -0.95% | 2,735,019 |
| Aug 26, 2025 | 295.00 | 296.80 | 293.00 | 294.50 | 294.50 | -0.54% | 2,842,928 |
| Aug 25, 2025 | 299.80 | 299.80 | 296.10 | 296.10 | 296.10 | -1.30% | 1,580,179 |
| Aug 22, 2025 | 293.70 | 300.00 | 293.30 | 300.00 | 300.00 | 2.18% | 3,101,512 |
| Aug 21, 2025 | 295.70 | 297.10 | 293.00 | 293.60 | 293.60 | -0.98% | 2,780,559 |
| Aug 20, 2025 | 295.40 | 297.70 | 294.50 | 296.50 | 296.50 | -0.20% | 1,708,542 |
| Aug 19, 2025 | 290.20 | 297.50 | 290.20 | 297.10 | 297.10 | 2.87% | 2,568,769 |
| Aug 18, 2025 | 292.80 | 294.00 | 288.80 | 288.80 | 288.80 | -1.63% | 1,998,344 |