AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 329.20
-6.30 (-1.88%)
At close: Mar 6, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 3,776,432 |
| Jan 12, 2026 | 309.10 | 311.80 | 307.20 | 310.20 | 310.20 | 0.29% | 2,755,224 |
| 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% | 3,375,403 |
| Jan 7, 2026 | 305.40 | 308.60 | 302.60 | 305.00 | 305.00 | 2.11% | 6,753,668 |
| Jan 5, 2026 | 297.90 | 302.10 | 296.60 | 298.70 | 298.70 | 0.30% | 1,809,469 |
| 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% | 1,997,249 |
| Dec 23, 2025 | 292.90 | 293.30 | 291.70 | 291.90 | 291.90 | -0.31% | 1,382,121 |
| 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 |