AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 321.60
+2.60 (0.82%)
At close: Jun 18, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 319.20 | 321.60 | 315.90 | 321.60 | 321.60 | 0.82% | 4,677,255 |
| Jun 17, 2026 | 318.10 | 322.00 | 316.40 | 319.00 | 319.00 | -0.13% | 2,926,178 |
| Jun 16, 2026 | 320.80 | 322.70 | 317.00 | 319.40 | 319.40 | -0.25% | 2,499,745 |
| Jun 15, 2026 | 323.00 | 325.70 | 319.10 | 320.20 | 320.20 | 1.62% | 3,611,649 |
| Jun 12, 2026 | 316.10 | 321.50 | 314.30 | 315.10 | 315.10 | 1.61% | 3,786,653 |
| Jun 11, 2026 | 310.00 | 313.60 | 308.10 | 310.10 | 310.10 | 1.01% | 3,570,244 |
| Jun 10, 2026 | 319.10 | 323.00 | 305.30 | 307.00 | 307.00 | -3.73% | 5,813,974 |
| Jun 9, 2026 | 323.40 | 325.90 | 318.90 | 318.90 | 318.90 | -1.45% | 3,360,272 |
| Jun 8, 2026 | 317.40 | 323.90 | 315.60 | 323.60 | 323.60 | 0.65% | 2,435,145 |
| Jun 5, 2026 | 325.20 | 325.40 | 321.20 | 321.50 | 321.50 | -1.32% | 2,100,323 |
| Jun 4, 2026 | 327.40 | 332.40 | 324.10 | 325.80 | 325.80 | -0.61% | 1,869,654 |
| Jun 3, 2026 | 326.70 | 329.60 | 323.80 | 327.80 | 327.80 | 0.18% | 2,666,547 |
| Jun 2, 2026 | 319.10 | 328.60 | 319.10 | 327.20 | 327.20 | 4.01% | 3,251,175 |
| Jun 1, 2026 | 323.50 | 324.20 | 314.00 | 314.60 | 314.60 | -3.35% | 3,195,513 |
| May 29, 2026 | 324.00 | 327.50 | 321.90 | 325.50 | 325.50 | 0.65% | 7,788,139 |
| May 28, 2026 | 322.10 | 324.60 | 319.30 | 323.40 | 323.40 | -0.55% | 2,491,159 |
| May 27, 2026 | 320.90 | 328.80 | 320.50 | 325.20 | 325.20 | 1.43% | 3,241,357 |
| May 26, 2026 | 320.80 | 322.80 | 319.50 | 320.60 | 320.60 | -0.43% | 1,963,484 |
| May 25, 2026 | 318.30 | 323.60 | 318.30 | 322.00 | 322.00 | 2.29% | 2,517,715 |
| May 22, 2026 | 314.50 | 317.60 | 311.50 | 314.80 | 314.80 | 0.54% | 2,802,590 |
| May 21, 2026 | 313.50 | 315.20 | 310.00 | 313.10 | 313.10 | 0.10% | 3,030,937 |
| May 20, 2026 | 308.80 | 315.50 | 308.20 | 312.80 | 312.80 | 0.84% | 3,475,410 |
| May 19, 2026 | 312.20 | 315.30 | 307.90 | 310.20 | 310.20 | -1.02% | 2,779,935 |
| May 18, 2026 | 313.20 | 317.30 | 310.40 | 313.40 | 313.40 | -1.20% | 2,128,691 |
| May 15, 2026 | 322.00 | 322.40 | 313.90 | 317.20 | 317.20 | -0.25% | 2,823,003 |
| May 13, 2026 | 320.40 | 321.80 | 316.90 | 318.00 | 318.00 | -0.31% | 1,528,453 |
| May 12, 2026 | 320.90 | 322.20 | 318.30 | 319.00 | 319.00 | -1.60% | 2,333,975 |
| May 11, 2026 | 322.60 | 324.20 | 319.30 | 324.20 | 324.20 | 0.12% | 2,234,535 |
| May 8, 2026 | 325.60 | 325.60 | 322.00 | 323.80 | 323.80 | -1.22% | 4,280,905 |
| May 7, 2026 | 332.00 | 334.90 | 327.40 | 327.80 | 327.80 | -0.85% | 4,003,205 |
| May 6, 2026 | 321.70 | 332.60 | 321.00 | 330.60 | 330.60 | 3.96% | 4,316,217 |
| May 5, 2026 | 313.00 | 318.00 | 312.60 | 318.00 | 318.00 | 1.69% | 2,523,173 |
| May 4, 2026 | 320.60 | 322.30 | 312.10 | 312.70 | 312.70 | -2.01% | 2,817,824 |
| Apr 30, 2026 | 314.00 | 320.20 | 312.50 | 319.10 | 319.10 | 0.28% | 1,798,182 |
| Apr 29, 2026 | 319.80 | 322.40 | 317.50 | 318.20 | 318.20 | -0.72% | 2,550,974 |
| Apr 28, 2026 | 319.50 | 323.90 | 316.80 | 320.50 | 320.50 | 0.31% | 3,390,795 |
| Apr 27, 2026 | 322.00 | 324.90 | 318.60 | 319.50 | 319.50 | -0.81% | 2,785,685 |
| Apr 24, 2026 | 325.00 | 325.90 | 318.20 | 322.10 | 322.10 | 1.54% | 4,315,810 |
| Apr 23, 2026 | 315.00 | 318.90 | 314.30 | 317.20 | 317.20 | -0.22% | 1,932,007 |
| Apr 22, 2026 | 322.00 | 322.50 | 317.50 | 317.90 | 317.90 | -0.69% | 2,305,367 |
| Apr 21, 2026 | 324.00 | 326.50 | 319.60 | 320.10 | 320.10 | -0.84% | 2,188,443 |
| Apr 20, 2026 | 324.30 | 324.30 | 321.50 | 322.80 | 322.80 | -1.68% | 2,469,342 |
| Apr 17, 2026 | 316.10 | 328.70 | 315.30 | 328.30 | 328.30 | 3.86% | 6,134,298 |
| Apr 16, 2026 | 318.60 | 319.10 | 314.20 | 316.10 | 316.10 | -0.78% | 3,744,574 |
| Apr 15, 2026 | 322.60 | 324.30 | 318.60 | 318.60 | 318.60 | -1.30% | 3,709,452 |
| Apr 14, 2026 | 323.90 | 325.50 | 320.90 | 322.80 | 322.80 | 0.69% | 3,379,133 |
| Apr 13, 2026 | 320.20 | 323.00 | 318.50 | 320.60 | 320.60 | -1.75% | 3,250,256 |
| Apr 10, 2026 | 322.40 | 327.90 | 320.70 | 326.30 | 326.30 | 1.21% | 4,592,402 |
| Apr 9, 2026 | 316.50 | 322.40 | 314.80 | 322.40 | 322.40 | 0.88% | 5,879,773 |
| Apr 8, 2026 | 327.00 | 332.60 | 324.90 | 332.60 | 319.60 | 7.71% | 6,312,399 |