AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.71	35.98	34.36	35.65	35.65	-0.89%	93,161
Mar 6, 2026	35.31	36.05	35.22	35.97	35.97	-1.29%	63,968
Mar 5, 2026	36.51	36.80	35.94	36.44	36.44	-1.70%	83,111
Mar 4, 2026	37.26	37.34	37.00	37.07	37.07	2.18%	93,103
Mar 3, 2026	35.77	36.48	35.38	36.28	36.28	-3.56%	86,306
Mar 2, 2026	37.26	37.90	37.26	37.62	37.62	-3.17%	99,213
Feb 27, 2026	38.61	38.97	38.54	38.85	38.85	0.26%	60,225
Feb 26, 2026	38.91	38.93	38.38	38.75	38.75	0.03%	58,070
Feb 25, 2026	38.83	38.87	38.54	38.74	38.74	-1.05%	88,727
Feb 24, 2026	38.55	39.15	38.55	39.15	39.15	1.52%	69,903
Feb 23, 2026	38.73	38.80	38.45	38.57	38.57	-0.71%	100,364
Feb 20, 2026	38.39	38.95	38.39	38.84	38.84	0.39%	95,149
Feb 19, 2026	38.11	38.69	38.04	38.69	38.69	1.23%	102,734
Feb 18, 2026	38.24	38.54	38.10	38.22	38.22	0.58%	92,541
Feb 17, 2026	37.83	38.09	37.54	38.00	38.00	-1.37%	65,516
Feb 13, 2026	38.22	38.56	37.94	38.53	38.53	-1.31%	180,493
Feb 12, 2026	39.50	39.62	38.80	39.04	39.04	-0.56%	93,356
Feb 11, 2026	39.22	39.40	38.97	39.26	39.26	1.67%	65,195
Feb 10, 2026	38.57	38.65	38.43	38.62	38.62	0.35%	74,888
Feb 9, 2026	38.04	38.53	37.97	38.48	38.48	0.10%	59,960
Feb 6, 2026	38.24	38.48	38.22	38.44	38.44	0.47%	83,273
Feb 5, 2026	38.14	38.48	37.98	38.26	38.26	-1.42%	97,950
Feb 4, 2026	39.00	39.20	38.53	38.81	38.81	1.68%	81,766
Feb 3, 2026	37.68	38.38	37.68	38.17	38.17	3.39%	111,723
Feb 2, 2026	36.52	36.92	36.50	36.92	36.92	1.46%	70,911
Jan 30, 2026	36.60	36.60	36.18	36.39	36.39	-1.73%	66,341
Jan 29, 2026	36.79	37.03	36.19	37.03	37.03	1.29%	72,401
Jan 28, 2026	36.52	36.83	36.18	36.56	36.56	2.24%	89,525
Jan 27, 2026	35.64	35.90	35.58	35.76	35.76	1.27%	61,635
Jan 26, 2026	35.21	35.43	35.21	35.31	35.31	0.51%	53,093
Jan 23, 2026	34.90	35.23	34.77	35.13	35.13	0.49%	48,189
Jan 22, 2026	34.87	35.05	34.74	34.96	34.96	1.30%	68,343
Jan 21, 2026	33.92	34.58	33.89	34.51	34.51	3.82%	53,172
Jan 20, 2026	33.07	33.48	33.07	33.24	33.24	-1.92%	64,487
Jan 16, 2026	33.77	33.91	33.74	33.89	33.89	-0.53%	67,352
Jan 15, 2026	34.00	34.22	33.93	34.07	34.07	1.76%	227,351
Jan 14, 2026	33.51	33.59	33.28	33.48	33.48	0.30%	52,734
Jan 13, 2026	33.32	33.45	33.21	33.38	33.38	-1.50%	62,710
Jan 12, 2026	33.75	33.98	33.63	33.89	33.89	0.83%	57,221
Jan 9, 2026	33.53	33.65	33.35	33.61	33.61	0.90%	65,658
Jan 8, 2026	32.81	33.38	32.81	33.31	33.31	-0.30%	113,439
Jan 7, 2026	33.24	33.84	33.03	33.41	33.41	1.61%	214,406
Jan 6, 2026	32.75	32.92	31.78	32.88	32.88	0.49%	87,096
Jan 5, 2026	31.75	32.75	31.75	32.72	32.72	1.18%	46,647
Jan 2, 2026	32.15	32.39	32.10	32.34	32.34	1.25%	61,613
Dec 31, 2025	32.10	33.06	31.94	31.94	31.94	-0.48%	31,763
Dec 30, 2025	32.06	32.29	32.03	32.10	32.10	0.42%	104,282
Dec 29, 2025	32.04	32.10	31.85	31.96	31.96	-0.03%	27,078
Dec 26, 2025	31.10	32.06	31.10	31.97	31.97	0.19%	72,437
Dec 24, 2025	31.84	31.93	31.77	31.91	31.91	0.35%	27,282
Dec 23, 2025	31.75	32.04	31.73	31.80	31.80	0.63%	76,393
Dec 22, 2025	31.77	32.10	31.59	31.60	31.60	-0.16%	90,395
Dec 19, 2025	31.77	31.87	31.65	31.65	31.65	0.13%	54,698
Dec 18, 2025	31.64	31.80	31.51	31.61	31.61	1.35%	64,349
Dec 17, 2025	31.30	31.46	31.17	31.19	31.19	-0.76%	46,871
Dec 16, 2025	31.72	31.72	31.28	31.43	31.43	-1.07%	58,588
Dec 15, 2025	31.67	31.91	31.63	31.77	31.77	-0.53%	73,942
Dec 12, 2025	32.12	32.26	31.74	31.94	31.94	-0.37%	67,803
Dec 11, 2025	31.94	32.23	31.94	32.06	32.06	2.23%	46,640
Dec 10, 2025	30.88	31.48	30.88	31.36	31.36	1.52%	158,000
Dec 9, 2025	30.87	30.95	30.80	30.89	30.89	-1.69%	56,826
Dec 8, 2025	31.49	31.53	31.37	31.42	31.42	-0.10%	70,615
Dec 5, 2025	31.48	31.60	31.38	31.45	31.45	2.95%	144,688
Dec 4, 2025	30.69	30.73	30.47	30.55	30.55	2.21%	63,014
Dec 3, 2025	29.61	29.92	29.61	29.89	29.89	-0.27%	56,942
Dec 2, 2025	29.90	29.98	29.77	29.97	29.97	0.33%	68,031
Dec 1, 2025	29.80	30.03	29.80	29.87	29.87	-0.30%	83,785
Nov 28, 2025	29.86	29.96	29.68	29.96	29.96	0.54%	39,637
Nov 26, 2025	29.72	29.88	29.71	29.80	29.80	0.57%	55,094
Nov 25, 2025	29.32	29.68	29.32	29.63	29.63	3.06%	104,533
Nov 24, 2025	28.67	29.42	28.51	28.75	28.75	1.41%	151,418
Nov 21, 2025	27.87	28.39	27.83	28.35	28.35	3.66%	136,756
Nov 20, 2025	27.90	28.00	27.31	27.35	27.35	-2.60%	127,379
Nov 19, 2025	28.06	28.25	27.93	28.08	28.08	1.70%	79,950
Nov 18, 2025	26.96	27.63	26.96	27.61	27.61	-0.04%	121,808
Nov 17, 2025	27.87	27.98	27.56	27.62	27.62	-1.50%	94,455
Nov 14, 2025	27.82	28.21	27.82	28.04	28.04	-1.16%	76,921
Nov 13, 2025	28.54	28.58	28.28	28.37	28.37	0.11%	79,359
Nov 12, 2025	28.27	28.47	28.27	28.34	28.34	-	47,452
Nov 11, 2025	28.18	28.45	28.18	28.34	28.34	1.54%	51,817
Nov 10, 2025	27.80	27.91	27.51	27.91	27.91	1.42%	84,288
Nov 7, 2025	27.04	27.52	26.96	27.52	27.52	0.92%	68,805
Nov 6, 2025	27.68	27.68	27.10	27.27	27.27	-1.13%	124,231
Nov 5, 2025	27.38	27.69	27.30	27.58	27.58	2.84%	89,619
Nov 4, 2025	27.15	27.17	26.77	26.82	26.82	-1.35%	95,917
Nov 3, 2025	27.33	27.36	27.14	27.19	27.19	-1.13%	133,828
Oct 31, 2025	27.67	27.67	27.10	27.50	27.50	-	131,720
Oct 30, 2025	27.60	27.74	27.50	27.50	27.50	-0.83%	141,918
Oct 29, 2025	27.92	28.17	27.65	27.73	27.73	0.11%	51,808
Oct 28, 2025	27.67	27.92	27.61	27.70	27.70	-0.29%	52,433
Oct 27, 2025	27.81	27.91	27.70	27.78	27.78	0.62%	82,558
Oct 24, 2025	27.72	27.84	27.60	27.61	27.61	0.73%	63,080
Oct 23, 2025	27.57	27.57	27.33	27.41	27.41	0.85%	64,546
Oct 22, 2025	27.25	27.32	27.08	27.18	27.18	-0.55%	44,189
Oct 21, 2025	27.00	27.50	26.99	27.33	27.33	0.89%	99,054
Oct 20, 2025	26.92	27.23	26.92	27.09	27.09	2.77%	80,727
Oct 17, 2025	26.19	26.46	26.11	26.36	26.36	-6.39%	225,142
Oct 16, 2025	28.12	28.44	28.02	28.16	28.16	1.26%	61,391
Oct 15, 2025	27.84	27.95	27.65	27.81	27.81	0.58%	168,761
Oct 14, 2025	27.58	27.90	27.52	27.65	27.65	-0.90%	192,457