AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 312.80
-4.00 (-1.26%)
Nov 6, 2026, 5:29 PM CET
AB Volvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 311.00 | 318.20 | 306.70 | 312.80 | 312.80 | -1.26% | 4,076,465 |
| Nov 5, 2026 | 313.90 | 320.70 | 313.60 | 316.80 | 316.80 | 1.70% | 4,964,594 |
| Nov 4, 2026 | 305.60 | 314.10 | 303.80 | 311.50 | 311.50 | 1.10% | 4,839,873 |
| Nov 3, 2026 | 306.20 | 312.40 | 304.70 | 308.10 | 308.10 | -0.29% | 2,363,786 |
| Nov 2, 2026 | 303.50 | 309.30 | 303.00 | 309.00 | 309.00 | -0.32% | 5,007,249 |
| Oct 30, 2026 | 308.40 | 310.60 | 306.80 | 310.00 | 310.00 | -0.03% | 1,793,414 |
| Oct 29, 2026 | 309.40 | 312.20 | 308.30 | 310.10 | 310.10 | -0.51% | 4,655,881 |
| Oct 28, 2026 | 310.00 | 314.00 | 308.30 | 311.70 | 311.70 | 0.58% | 3,006,368 |
| Oct 27, 2026 | 310.30 | 313.10 | 308.00 | 309.90 | 309.90 | -0.64% | 5,501,376 |
| Oct 26, 2026 | 306.40 | 312.50 | 305.80 | 311.90 | 311.90 | 1.36% | 3,118,768 |
| Oct 23, 2026 | 304.20 | 309.80 | 300.30 | 307.70 | 307.70 | -1.12% | 4,779,826 |
| Oct 22, 2026 | 318.80 | 319.50 | 311.20 | 311.20 | 311.20 | -2.93% | 3,348,578 |
| Oct 21, 2026 | 320.50 | 322.60 | 317.80 | 320.60 | 320.60 | 0.03% | 2,122,518 |
| Oct 20, 2026 | 320.60 | 321.60 | 315.30 | 320.50 | 320.50 | -0.68% | 3,203,874 |
| Oct 19, 2026 | 323.50 | 323.90 | 319.90 | 322.70 | 322.70 | -0.83% | 2,506,299 |
| Oct 16, 2026 | 320.60 | 326.40 | 320.40 | 325.40 | 325.40 | 1.78% | 3,138,582 |
| Oct 15, 2026 | 318.20 | 320.20 | 315.40 | 319.70 | 319.70 | 0.22% | 2,844,375 |
| Oct 14, 2026 | 317.10 | 321.20 | 314.40 | 319.00 | 319.00 | 1.08% | 3,699,017 |
| Oct 13, 2026 | 316.40 | 317.90 | 314.20 | 315.60 | 315.60 | -0.25% | 2,732,971 |
| Oct 12, 2026 | 316.70 | 318.00 | 315.10 | 316.40 | 316.40 | 0.32% | 1,651,293 |
| Oct 9, 2026 | 311.90 | 317.20 | 311.40 | 315.40 | 315.40 | 1.91% | 2,229,906 |
| Oct 8, 2026 | 311.40 | 312.10 | 308.00 | 309.50 | 309.50 | -0.93% | 3,046,877 |
| Oct 7, 2026 | 313.20 | 317.70 | 311.50 | 312.40 | 312.40 | -0.83% | 2,991,179 |
| Oct 6, 2026 | 313.70 | 316.40 | 312.10 | 315.00 | 315.00 | 0.77% | 2,636,074 |
| Oct 5, 2026 | 313.30 | 315.20 | 309.30 | 312.60 | 312.60 | -0.70% | 2,918,123 |
| Oct 2, 2026 | 319.40 | 321.70 | 313.10 | 314.80 | 314.80 | -1.13% | 4,362,638 |
| Oct 1, 2026 | 321.70 | 323.60 | 317.80 | 318.40 | 318.40 | -1.30% | 3,171,317 |
| Sep 30, 2026 | 325.70 | 328.90 | 322.60 | 322.60 | 322.60 | -0.46% | 3,331,795 |
| Sep 29, 2026 | 327.00 | 329.30 | 324.10 | 324.10 | 324.10 | -0.55% | 3,138,698 |
| Sep 28, 2026 | 326.00 | 328.90 | 325.00 | 325.90 | 325.90 | 0.22% | 2,045,249 |
| Sep 25, 2026 | 323.60 | 327.10 | 321.70 | 325.20 | 325.20 | 1.25% | 2,648,935 |
| Sep 24, 2026 | 325.20 | 326.50 | 321.10 | 321.20 | 321.20 | -1.86% | 3,522,060 |
| Sep 23, 2026 | 334.70 | 335.60 | 325.80 | 327.30 | 327.30 | -1.89% | 3,054,526 |
| Sep 22, 2026 | 331.70 | 335.10 | 330.40 | 333.60 | 333.60 | 0.76% | 2,543,060 |
| Sep 21, 2026 | 334.60 | 335.90 | 327.40 | 331.10 | 331.10 | -0.57% | 2,886,629 |
| Sep 18, 2026 | 337.80 | 338.30 | 331.20 | 333.00 | 333.00 | -1.42% | 4,122,729 |
| Sep 17, 2026 | 335.40 | 338.40 | 333.70 | 337.80 | 337.80 | 1.44% | 2,851,385 |
| Sep 16, 2026 | 331.80 | 334.40 | 329.70 | 333.00 | 333.00 | 0.85% | 3,396,371 |
| Sep 15, 2026 | 335.40 | 335.40 | 327.30 | 330.20 | 330.20 | -1.55% | 4,045,459 |
| Sep 14, 2026 | 337.50 | 340.30 | 334.10 | 335.40 | 335.40 | -1.50% | 2,945,695 |
| Sep 11, 2026 | 340.20 | 341.30 | 337.80 | 340.50 | 340.50 | 0.38% | 2,273,886 |
| Sep 10, 2026 | 342.00 | 344.20 | 337.80 | 339.20 | 339.20 | -0.53% | 1,833,577 |
| Sep 9, 2026 | 344.50 | 346.50 | 340.60 | 341.00 | 341.00 | -1.50% | 2,577,428 |
| Sep 8, 2026 | 348.00 | 351.10 | 345.10 | 346.20 | 346.20 | -0.80% | 1,895,810 |
| Sep 7, 2026 | 348.00 | 350.90 | 347.90 | 349.00 | 349.00 | 0.14% | 1,696,175 |
| Sep 4, 2026 | 348.30 | 349.00 | 343.10 | 348.50 | 348.50 | 0.06% | 2,285,461 |
| Sep 3, 2026 | 338.70 | 349.60 | 334.20 | 348.30 | 348.30 | 2.96% | 4,285,685 |
| Sep 2, 2026 | 343.50 | 344.20 | 336.40 | 338.30 | 338.30 | -1.94% | 2,761,205 |
| Sep 1, 2026 | 347.60 | 349.90 | 343.90 | 345.00 | 345.00 | -0.35% | 2,595,247 |
| Aug 31, 2026 | 349.00 | 350.20 | 345.60 | 346.20 | 346.20 | -0.63% | 2,741,063 |