AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.42	34.57	34.16	34.45	34.45	-0.62%	89,028
Apr 27, 2026	35.00	35.05	34.53	34.67	34.67	-0.73%	173,751
Apr 24, 2026	34.78	35.33	34.65	34.92	34.92	3.22%	42,531
Apr 23, 2026	34.23	34.62	33.68	33.83	33.83	-2.14%	71,644
Apr 22, 2026	34.70	34.72	34.23	34.57	34.57	0.64%	90,977
Apr 21, 2026	35.10	35.20	34.29	34.35	34.35	-2.72%	45,002
Apr 20, 2026	35.32	35.52	34.85	35.31	35.31	-0.95%	66,013
Apr 17, 2026	35.68	36.11	35.48	35.65	35.65	3.97%	74,928
Apr 16, 2026	34.38	34.46	34.06	34.29	34.29	-1.21%	80,661
Apr 15, 2026	35.05	35.05	34.52	34.71	34.71	-0.89%	48,826
Apr 14, 2026	35.11	35.20	34.91	35.02	35.02	-	55,777
Apr 13, 2026	34.46	35.10	34.46	35.02	35.02	0.03%	70,889
Apr 10, 2026	35.41	35.96	34.61	35.01	35.01	-3.08%	41,371
Apr 9, 2026	35.45	36.33	35.45	36.12	34.96	1.90%	66,501
Apr 8, 2026	35.72	35.91	35.26	35.45	34.31	6.65%	54,406
Apr 7, 2026	32.41	33.26	32.06	33.24	32.17	1.06%	150,587
Apr 6, 2026	33.55	34.10	31.83	32.89	31.84	-0.69%	146,015
Apr 2, 2026	32.25	33.48	32.25	33.12	32.06	-0.66%	167,925
Apr 1, 2026	33.23	33.67	33.07	33.34	32.27	1.89%	431,625
Mar 31, 2026	32.02	32.72	31.81	32.72	31.67	4.74%	84,444
Mar 30, 2026	31.65	31.71	31.03	31.24	30.24	-0.51%	151,046
Mar 27, 2026	31.64	31.96	31.32	31.40	30.39	-0.54%	95,791
Mar 26, 2026	31.88	32.07	31.53	31.57	30.56	-2.74%	78,384
Mar 25, 2026	32.62	32.68	32.30	32.46	31.42	1.63%	86,778
Mar 24, 2026	31.24	32.14	31.24	31.94	30.92	-0.25%	139,064
Mar 23, 2026	31.55	32.34	31.55	32.02	30.99	8.73%	272,214
Mar 20, 2026	31.42	31.49	29.45	29.45	28.51	-7.69%	4,146,982
Mar 19, 2026	31.39	32.19	31.32	31.91	30.88	-2.43%	985,830
Mar 18, 2026	33.26	33.55	32.70	32.70	31.65	-5.02%	92,494
Mar 17, 2026	34.91	34.96	34.23	34.43	33.33	0.26%	100,384
Mar 16, 2026	34.38	34.57	34.05	34.34	33.24	0.38%	114,745
Mar 13, 2026	35.32	35.46	34.10	34.21	33.11	-3.77%	84,059
Mar 12, 2026	35.70	35.92	35.08	35.55	34.41	-1.50%	81,466
Mar 11, 2026	35.90	36.58	35.84	36.09	34.93	0.19%	67,152
Mar 10, 2026	36.38	36.86	36.00	36.02	34.87	1.04%	87,751
Mar 9, 2026	34.71	35.98	34.36	35.65	34.51	-0.89%	93,161
Mar 6, 2026	35.31	36.05	35.22	35.97	34.82	-1.29%	63,968
Mar 5, 2026	36.51	36.80	35.94	36.44	35.27	-1.70%	83,111
Mar 4, 2026	37.26	37.34	37.00	37.07	35.88	2.18%	93,103
Mar 3, 2026	35.77	36.48	35.38	36.28	35.12	-3.56%	86,306
Mar 2, 2026	37.26	37.90	37.26	37.62	36.41	-3.17%	99,213
Feb 27, 2026	38.61	38.97	38.54	38.85	37.60	0.26%	60,225
Feb 26, 2026	38.91	38.93	38.38	38.75	37.51	0.03%	58,070
Feb 25, 2026	38.83	38.87	38.54	38.74	37.50	-1.05%	88,727
Feb 24, 2026	38.55	39.15	38.55	39.15	37.89	1.52%	69,903
Feb 23, 2026	38.73	38.80	38.45	38.57	37.33	-0.71%	100,364
Feb 20, 2026	38.39	38.95	38.39	38.84	37.59	0.39%	95,149
Feb 19, 2026	38.11	38.69	38.04	38.69	37.45	1.23%	102,734
Feb 18, 2026	38.24	38.54	38.10	38.22	36.99	0.58%	92,541
Feb 17, 2026	37.83	38.09	37.54	38.00	36.78	-1.37%	65,516
Feb 13, 2026	38.22	38.56	37.94	38.53	37.29	-1.31%	180,493
Feb 12, 2026	39.50	39.62	38.80	39.04	37.79	-0.56%	93,356
Feb 11, 2026	39.22	39.40	38.97	39.26	38.00	1.67%	65,195
Feb 10, 2026	38.57	38.65	38.43	38.62	37.38	0.35%	74,888
Feb 9, 2026	38.04	38.53	37.97	38.48	37.25	0.10%	59,960
Feb 6, 2026	38.24	38.48	38.22	38.44	37.21	0.47%	83,273
Feb 5, 2026	38.14	38.48	37.98	38.26	37.03	-1.42%	97,950
Feb 4, 2026	39.00	39.20	38.53	38.81	37.57	1.68%	81,766
Feb 3, 2026	37.68	38.38	37.68	38.17	36.95	3.39%	111,723
Feb 2, 2026	36.52	36.92	36.50	36.92	35.74	1.46%	70,911
Jan 30, 2026	36.60	36.60	36.18	36.39	35.22	-1.73%	66,341
Jan 29, 2026	36.79	37.03	36.19	37.03	35.84	1.29%	72,401
Jan 28, 2026	36.52	36.83	36.18	36.56	35.39	2.24%	89,525
Jan 27, 2026	35.64	35.90	35.58	35.76	34.61	1.27%	61,635
Jan 26, 2026	35.21	35.43	35.21	35.31	34.18	0.51%	53,093
Jan 23, 2026	34.90	35.23	34.77	35.13	34.00	0.49%	48,189
Jan 22, 2026	34.87	35.05	34.74	34.96	33.84	1.30%	68,343
Jan 21, 2026	33.92	34.58	33.89	34.51	33.40	3.82%	53,172
Jan 20, 2026	33.07	33.48	33.07	33.24	32.17	-1.92%	64,487
Jan 16, 2026	33.77	33.91	33.74	33.89	32.80	-0.53%	67,352
Jan 15, 2026	34.00	34.22	33.93	34.07	32.98	1.76%	227,351
Jan 14, 2026	33.51	33.59	33.28	33.48	32.41	0.30%	52,734
Jan 13, 2026	33.32	33.45	33.21	33.38	32.31	-1.50%	62,710
Jan 12, 2026	33.75	33.98	33.63	33.89	32.80	0.83%	57,221
Jan 9, 2026	33.53	33.65	33.35	33.61	32.53	0.90%	65,658
Jan 8, 2026	32.81	33.38	32.81	33.31	32.24	-0.30%	113,439
Jan 7, 2026	33.24	33.84	33.03	33.41	32.34	1.61%	214,406
Jan 6, 2026	32.75	32.92	31.78	32.88	31.83	0.49%	87,096
Jan 5, 2026	31.75	32.75	31.75	32.72	31.67	1.18%	46,647
Jan 2, 2026	32.15	32.39	32.10	32.34	31.30	1.25%	61,613
Dec 31, 2025	32.10	33.06	31.94	31.94	30.92	-0.48%	31,763
Dec 30, 2025	32.06	32.29	32.03	32.10	31.07	0.42%	104,282
Dec 29, 2025	32.04	32.10	31.85	31.96	30.94	-0.03%	27,078
Dec 26, 2025	31.10	32.06	31.10	31.97	30.95	0.19%	72,437
Dec 24, 2025	31.84	31.93	31.77	31.91	30.89	0.35%	27,282
Dec 23, 2025	31.75	32.04	31.73	31.80	30.78	0.63%	76,393
Dec 22, 2025	31.77	32.10	31.59	31.60	30.59	-0.16%	90,395
Dec 19, 2025	31.77	31.87	31.65	31.65	30.64	0.13%	54,698
Dec 18, 2025	31.64	31.80	31.51	31.61	30.60	1.35%	64,349
Dec 17, 2025	31.30	31.46	31.17	31.19	30.19	-0.76%	46,871
Dec 16, 2025	31.72	31.72	31.28	31.43	30.42	-1.07%	58,588
Dec 15, 2025	31.67	31.91	31.63	31.77	30.75	-0.53%	73,942
Dec 12, 2025	32.12	32.26	31.74	31.94	30.92	-0.37%	67,803
Dec 11, 2025	31.94	32.23	31.94	32.06	31.03	2.23%	46,640
Dec 10, 2025	30.88	31.48	30.88	31.36	30.35	1.52%	158,000
Dec 9, 2025	30.87	30.95	30.80	30.89	29.90	-1.69%	56,826
Dec 8, 2025	31.49	31.53	31.37	31.42	30.41	-0.10%	70,615
Dec 5, 2025	31.48	31.60	31.38	31.45	30.44	2.95%	144,688
Dec 4, 2025	30.69	30.73	30.47	30.55	29.57	2.21%	63,014
Dec 3, 2025	29.61	29.92	29.61	29.89	28.93	-0.27%	56,942