AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	364.00	367.20	362.40	364.10	364.10	-0.16%	3,105,746
Jul 28, 2026	357.40	364.70	357.30	364.70	364.70	2.59%	3,457,320
Jul 27, 2026	356.50	361.70	355.50	355.50	355.50	0.20%	2,965,260
Jul 24, 2026	352.00	355.90	350.70	354.80	354.80	0.80%	2,510,047
Jul 23, 2026	348.20	354.20	346.00	352.00	352.00	1.15%	2,880,397
Jul 22, 2026	339.50	348.90	337.70	348.00	348.00	2.50%	2,842,968
Jul 21, 2026	339.80	342.10	336.40	339.50	339.50	0.24%	2,723,736
Jul 20, 2026	339.10	345.60	337.60	338.70	338.70	-0.12%	3,011,182
Jul 17, 2026	345.50	350.60	334.40	339.10	339.10	-0.64%	4,323,408
Jul 16, 2026	340.50	341.30	335.90	341.30	341.30	0.83%	2,869,184
Jul 15, 2026	338.00	342.00	335.00	338.50	338.50	0.42%	2,419,574
Jul 14, 2026	334.00	338.40	333.30	337.10	337.10	0.54%	1,793,241
Jul 13, 2026	334.60	337.10	332.50	335.30	335.30	-0.47%	1,632,333
Jul 10, 2026	334.40	340.60	333.10	336.90	336.90	0.75%	2,623,911
Jul 9, 2026	336.80	336.90	330.90	334.40	334.40	0.21%	2,167,917
Jul 8, 2026	338.00	338.50	332.10	333.70	333.70	-1.91%	4,966,377
Jul 7, 2026	341.00	345.00	340.20	340.20	340.20	-0.64%	3,097,221
Jul 6, 2026	340.00	344.70	339.70	342.40	342.40	1.39%	2,533,374
Jul 3, 2026	337.10	339.60	335.20	337.70	337.70	1.63%	2,111,412
Jul 2, 2026	325.50	335.60	324.60	332.30	332.30	1.47%	2,803,505
Jul 1, 2026	330.00	330.70	325.70	327.50	327.50	-0.61%	2,219,492
Jun 30, 2026	325.00	331.60	325.00	329.50	329.50	1.85%	3,440,894
Jun 29, 2026	325.40	326.70	320.80	323.50	323.50	-0.34%	2,223,718
Jun 26, 2026	328.00	331.40	321.60	324.60	324.60	-1.37%	2,922,756
Jun 25, 2026	319.90	332.00	319.10	329.10	329.10	3.43%	3,404,518
Jun 24, 2026	317.20	319.70	314.80	318.20	318.20	0.22%	2,920,286
Jun 23, 2026	316.50	318.60	315.30	317.50	317.50	-1.27%	3,239,734
Jun 22, 2026	321.50	321.60	314.20	321.60	321.60	-	2,749,642
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