AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 338.70
-1.50 (-0.44%)
Aug 19, 2026, 11:45 AM CET
AB Volvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 340.40 | 341.20 | 338.70 | 340.90 | - | 0.21% | 226,082 |
| Aug 18, 2026 | 341.40 | 345.70 | 339.10 | 340.20 | 340.20 | -0.73% | 2,062,693 |
| Aug 17, 2026 | 341.00 | 343.00 | 339.20 | 342.70 | 342.70 | 0.73% | 4,069,100 |
| Aug 14, 2026 | 341.00 | 341.40 | 337.10 | 340.20 | 340.20 | 0.03% | 2,592,295 |
| Aug 13, 2026 | 343.50 | 345.00 | 339.30 | 340.10 | 340.10 | -0.90% | 3,779,448 |
| Aug 12, 2026 | 351.00 | 351.20 | 343.20 | 343.20 | 343.20 | -1.94% | 2,697,443 |
| Aug 11, 2026 | 354.40 | 354.60 | 349.80 | 350.00 | 350.00 | -1.30% | 2,118,816 |
| Aug 10, 2026 | 355.50 | 357.00 | 353.00 | 354.60 | 354.60 | -0.28% | 1,829,711 |
| Aug 7, 2026 | 359.10 | 362.10 | 354.80 | 355.60 | 355.60 | -1.77% | 3,101,359 |
| Aug 6, 2026 | 367.40 | 368.50 | 361.50 | 362.00 | 362.00 | -1.20% | 2,103,120 |
| Aug 5, 2026 | 372.50 | 374.50 | 362.50 | 366.40 | 366.40 | -1.37% | 3,058,399 |
| Aug 4, 2026 | 371.00 | 372.10 | 364.80 | 371.50 | 371.50 | 0.57% | 2,557,951 |
| Aug 3, 2026 | 366.20 | 371.90 | 366.20 | 369.40 | 369.40 | 1.40% | 2,211,013 |
| Jul 31, 2026 | 366.00 | 370.10 | 363.00 | 364.30 | 364.30 | 0.03% | 2,337,003 |
| Jul 30, 2026 | 364.30 | 367.50 | 360.20 | 364.20 | 364.20 | 0.03% | 1,991,419 |
| 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 |