AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 325.50
+2.10 (0.65%)
At close: May 29, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 312.90 | 315.40 | 306.60 | 308.80 | 296.73 | 0.06% | 4,592,855 |
| Apr 2, 2026 | 307.00 | 311.50 | 306.20 | 308.60 | 296.54 | -1.94% | 2,057,436 |
| Apr 1, 2026 | 314.00 | 315.60 | 309.90 | 314.70 | 302.40 | 3.01% | 4,903,375 |
| Mar 31, 2026 | 300.90 | 306.90 | 299.10 | 305.50 | 293.56 | 1.77% | 4,035,113 |
| Mar 30, 2026 | 297.60 | 302.10 | 296.30 | 300.20 | 288.47 | 0.03% | 2,900,201 |
| Mar 27, 2026 | 300.40 | 301.90 | 296.30 | 300.10 | 288.37 | -0.10% | 1,773,698 |
| Mar 26, 2026 | 302.00 | 303.70 | 299.00 | 300.40 | 288.66 | -1.12% | 2,710,279 |
| Mar 25, 2026 | 303.40 | 306.40 | 301.50 | 303.80 | 291.93 | 1.33% | 4,009,793 |
| Mar 24, 2026 | 298.00 | 299.80 | 292.50 | 299.80 | 288.08 | 0.84% | 3,064,158 |
| Mar 23, 2026 | 277.40 | 300.90 | 276.50 | 297.30 | 285.68 | 3.19% | 5,893,561 |
| Mar 20, 2026 | 297.00 | 298.00 | 287.10 | 288.10 | 276.84 | -2.27% | 6,859,217 |
| Mar 19, 2026 | 306.00 | 306.70 | 294.20 | 294.80 | 283.28 | -5.63% | 5,212,695 |
| Mar 18, 2026 | 317.90 | 320.30 | 308.10 | 312.40 | 300.19 | -2.25% | 5,257,382 |
| Mar 17, 2026 | 320.90 | 324.70 | 319.60 | 319.60 | 307.11 | -0.22% | 2,888,317 |