AB Volvo (publ) (STO:VOLV.B)
Sweden · Delayed Price · Currency is SEK 325.90
+0.70 (0.22%)
Sep 28, 2026, 5:29 PM CET
AB Volvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 349.40 | 354.40 | 347.90 | 348.40 | 348.40 | 0.58% | 2,880,452 |
| Aug 27, 2026 | 351.50 | 352.70 | 346.10 | 346.40 | 346.40 | -1.39% | 2,998,109 |
| Aug 26, 2026 | 350.20 | 353.60 | 348.80 | 351.30 | 351.30 | 0.11% | 2,576,504 |
| Aug 25, 2026 | 348.00 | 352.10 | 346.40 | 350.90 | 350.90 | 1.12% | 2,327,384 |
| Aug 24, 2026 | 342.20 | 348.10 | 341.20 | 347.00 | 347.00 | 1.23% | 1,933,367 |
| Aug 21, 2026 | 340.70 | 343.30 | 339.10 | 342.80 | 342.80 | 0.82% | 7,450,033 |
| Aug 20, 2026 | 338.20 | 341.40 | 336.80 | 340.00 | 340.00 | 0.53% | 2,616,442 |
| Aug 19, 2026 | 340.40 | 341.70 | 337.90 | 338.20 | 338.20 | -0.59% | 2,303,455 |
| 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 |