AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 343.70
-4.50 (-1.29%)
At close: Feb 13, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,689,083 |
| Feb 11, 2026 | 345.00 | 351.10 | 343.30 | 348.40 | 348.40 | 1.46% | 3,770,688 |
| Feb 10, 2026 | 343.10 | 344.10 | 341.70 | 343.40 | 343.40 | 0.15% | 2,180,886 |
| Feb 9, 2026 | 346.40 | 346.70 | 339.80 | 342.90 | 342.90 | -0.81% | 3,141,466 |
| Feb 6, 2026 | 346.20 | 347.40 | 342.70 | 345.70 | 345.70 | -0.17% | 2,533,784 |
| Feb 5, 2026 | 346.10 | 348.70 | 343.90 | 346.30 | 346.30 | -0.86% | 3,270,798 |
| Feb 4, 2026 | 342.00 | 352.20 | 341.00 | 349.30 | 349.30 | 2.58% | 5,591,463 |
| Feb 3, 2026 | 334.50 | 340.90 | 333.50 | 340.50 | 340.50 | 3.06% | 4,802,946 |
| 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% | 2,854,608 |
| Jan 29, 2026 | 326.00 | 327.20 | 320.70 | 323.00 | 323.00 | -0.22% | 4,574,974 |
| Jan 28, 2026 | 318.10 | 326.10 | 316.20 | 323.70 | 323.70 | 2.63% | 6,619,704 |
| Jan 27, 2026 | 316.00 | 318.00 | 314.30 | 315.40 | 315.40 | -0.06% | 3,799,290 |
| Jan 26, 2026 | 314.70 | 317.20 | 313.50 | 315.60 | 315.60 | 0.16% | 4,020,925 |
| 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% | 5,434,241 |
| 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 |