Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden
· Delayed Price · Currency is SEK 21.76
-0.77 (-3.42%)
At close: Mar 9, 2026
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.01 | 22.24 | 21.65 | 21.76 | 21.76 | -3.42% | 4,253,186 |
| Mar 6, 2026 | 23.19 | 23.21 | 22.42 | 22.53 | 22.53 | -1.92% | 3,739,394 |
| Mar 5, 2026 | 23.15 | 23.68 | 22.90 | 22.97 | 22.97 | 0.17% | 3,826,502 |
| Mar 4, 2026 | 23.02 | 23.47 | 22.79 | 22.93 | 22.93 | 0.48% | 5,427,246 |
| Mar 3, 2026 | 23.23 | 23.30 | 22.56 | 22.82 | 22.82 | -3.10% | 3,702,633 |
| Mar 2, 2026 | 23.90 | 24.00 | 23.43 | 23.55 | 23.55 | -5.31% | 5,137,793 |
| Feb 27, 2026 | 25.10 | 25.16 | 24.39 | 24.87 | 24.87 | -1.54% | 7,135,272 |
| Feb 26, 2026 | 25.01 | 25.58 | 24.71 | 25.26 | 25.26 | 0.64% | 3,734,227 |
| Feb 25, 2026 | 25.32 | 25.48 | 25.03 | 25.10 | 25.10 | -0.83% | 3,357,548 |
| Feb 24, 2026 | 24.77 | 25.50 | 24.70 | 25.31 | 25.31 | 2.47% | 3,632,463 |
| Feb 23, 2026 | 25.73 | 25.85 | 24.70 | 24.70 | 24.70 | -4.00% | 5,569,817 |
| Feb 20, 2026 | 25.36 | 26.10 | 24.88 | 25.73 | 25.73 | 1.50% | 8,263,129 |
| Feb 19, 2026 | 25.55 | 26.43 | 25.19 | 25.35 | 25.35 | -0.78% | 5,486,433 |
| Feb 18, 2026 | 25.30 | 25.86 | 25.10 | 25.55 | 25.55 | 1.55% | 6,315,045 |
| Feb 17, 2026 | 25.30 | 25.56 | 25.03 | 25.16 | 25.16 | -0.75% | 2,230,890 |
| Feb 16, 2026 | 25.00 | 25.63 | 24.73 | 25.35 | 25.35 | 1.56% | 4,031,728 |
| Feb 13, 2026 | 25.04 | 25.28 | 24.58 | 24.96 | 24.96 | -0.16% | 4,842,766 |
| Feb 12, 2026 | 24.30 | 26.09 | 24.16 | 25.00 | 25.00 | 4.17% | 10,850,590 |
| Feb 11, 2026 | 24.12 | 24.44 | 23.50 | 24.00 | 24.00 | -0.54% | 8,135,232 |
| Feb 10, 2026 | 23.64 | 24.13 | 23.27 | 24.13 | 24.13 | 2.59% | 7,363,994 |
| Feb 9, 2026 | 22.30 | 23.59 | 22.10 | 23.52 | 23.52 | 3.34% | 9,001,769 |
| Feb 6, 2026 | 22.74 | 22.95 | 21.84 | 22.76 | 22.76 | -0.74% | 13,888,290 |
| Feb 5, 2026 | 25.01 | 25.80 | 20.90 | 22.93 | 22.93 | -22.53% | 41,192,840 |
| Feb 4, 2026 | 29.00 | 29.72 | 28.36 | 29.60 | 29.60 | 1.86% | 8,101,247 |
| Feb 3, 2026 | 29.46 | 29.92 | 28.61 | 29.06 | 29.06 | -1.29% | 4,172,104 |
| Feb 2, 2026 | 29.34 | 29.91 | 28.95 | 29.44 | 29.44 | -1.08% | 2,558,327 |
| Jan 30, 2026 | 29.38 | 29.79 | 29.16 | 29.76 | 29.76 | 1.71% | 3,607,643 |
| Jan 29, 2026 | 30.19 | 30.28 | 29.15 | 29.26 | 29.26 | -3.08% | 4,356,350 |
| Jan 28, 2026 | 30.50 | 30.65 | 30.01 | 30.19 | 30.19 | -1.28% | 2,815,717 |
| Jan 27, 2026 | 30.85 | 30.85 | 30.06 | 30.58 | 30.58 | -0.55% | 2,129,302 |
| Jan 26, 2026 | 30.80 | 30.82 | 30.22 | 30.75 | 30.75 | -0.49% | 2,629,925 |
| Jan 23, 2026 | 31.17 | 31.30 | 30.84 | 30.90 | 30.90 | -1.28% | 1,824,349 |
| Jan 22, 2026 | 32.13 | 32.90 | 30.38 | 31.30 | 31.30 | 0.90% | 6,248,992 |
| Jan 21, 2026 | 30.40 | 31.61 | 30.20 | 31.02 | 31.02 | 2.14% | 3,672,169 |
| Jan 20, 2026 | 31.00 | 31.07 | 30.14 | 30.37 | 30.37 | -3.06% | 3,605,850 |
| Jan 19, 2026 | 31.00 | 32.00 | 30.74 | 31.33 | 31.33 | -2.97% | 4,335,903 |
| Jan 16, 2026 | 33.20 | 33.23 | 32.00 | 32.29 | 32.29 | -2.74% | 4,464,181 |
| Jan 15, 2026 | 32.90 | 34.10 | 32.63 | 33.20 | 33.20 | 1.13% | 3,798,032 |
| Jan 14, 2026 | 32.18 | 33.24 | 32.18 | 32.83 | 32.83 | 1.89% | 3,847,669 |
| Jan 13, 2026 | 32.47 | 32.47 | 31.65 | 32.22 | 32.22 | -1.23% | 5,749,848 |
| Jan 12, 2026 | 32.30 | 32.70 | 31.60 | 32.62 | 32.62 | 0.49% | 3,942,129 |
| Jan 9, 2026 | 32.75 | 33.55 | 32.13 | 32.46 | 32.46 | -0.89% | 3,745,914 |
| Jan 8, 2026 | 31.00 | 32.76 | 30.76 | 32.75 | 32.75 | 5.44% | 3,876,807 |
| Jan 7, 2026 | 30.50 | 31.35 | 30.21 | 31.06 | 31.06 | -1.96% | 3,782,925 |
| Jan 5, 2026 | 32.41 | 32.85 | 31.68 | 31.68 | 31.68 | -3.27% | 2,421,254 |
| Jan 2, 2026 | 30.75 | 32.75 | 30.73 | 32.75 | 32.75 | 6.68% | 4,006,941 |
| Dec 30, 2025 | 30.40 | 30.70 | 29.98 | 30.70 | 30.70 | 0.52% | 2,906,883 |
| Dec 29, 2025 | 29.76 | 30.70 | 29.76 | 30.54 | 30.54 | 2.83% | 2,778,940 |
| Dec 23, 2025 | 30.16 | 30.16 | 29.70 | 29.70 | 29.70 | -1.69% | 2,513,534 |
| Dec 22, 2025 | 29.82 | 30.48 | 29.73 | 30.21 | 30.21 | 1.31% | 2,036,830 |
| Dec 19, 2025 | 30.14 | 30.17 | 29.73 | 29.82 | 29.82 | -0.90% | 3,385,459 |
| Dec 18, 2025 | 29.96 | 30.21 | 29.57 | 30.09 | 30.09 | 0.43% | 2,967,739 |
| Dec 17, 2025 | 30.05 | 30.45 | 29.90 | 29.96 | 29.96 | 0.37% | 2,958,325 |
| Dec 16, 2025 | 31.96 | 32.29 | 29.68 | 29.85 | 29.85 | -6.84% | 7,273,422 |
| Dec 15, 2025 | 32.90 | 33.20 | 32.04 | 32.04 | 32.04 | -2.02% | 2,930,889 |
| Dec 12, 2025 | 33.14 | 33.40 | 32.57 | 32.70 | 32.70 | -0.70% | 3,067,535 |
| Dec 11, 2025 | 33.38 | 33.50 | 32.65 | 32.93 | 32.93 | -1.35% | 2,924,248 |
| Dec 10, 2025 | 33.41 | 33.73 | 33.07 | 33.38 | 33.38 | -0.27% | 1,533,693 |
| Dec 9, 2025 | 35.11 | 35.12 | 33.12 | 33.47 | 33.47 | -4.43% | 4,679,633 |
| Dec 8, 2025 | 34.32 | 35.06 | 34.28 | 35.02 | 35.02 | 2.19% | 3,231,050 |
| Dec 5, 2025 | 33.17 | 34.40 | 33.00 | 34.27 | 34.27 | 3.16% | 2,688,774 |
| Dec 4, 2025 | 31.98 | 33.80 | 31.98 | 33.22 | 33.22 | 4.86% | 4,771,302 |
| Dec 3, 2025 | 32.91 | 33.20 | 30.91 | 31.68 | 31.68 | -3.91% | 5,198,636 |
| Dec 2, 2025 | 32.75 | 33.27 | 32.52 | 32.97 | 32.97 | 0.09% | 2,528,623 |
| Dec 1, 2025 | 32.29 | 33.00 | 31.90 | 32.94 | 32.94 | 4.47% | 7,042,090 |
| Nov 28, 2025 | 32.26 | 32.26 | 31.34 | 31.53 | 31.53 | -2.14% | 13,378,020 |
| Nov 27, 2025 | 31.89 | 32.81 | 31.89 | 32.22 | 32.22 | 1.03% | 2,548,032 |
| Nov 26, 2025 | 32.30 | 32.37 | 31.07 | 31.89 | 31.89 | -1.12% | 2,790,889 |
| Nov 25, 2025 | 32.44 | 32.61 | 31.50 | 32.25 | 32.25 | -0.34% | 2,270,793 |
| Nov 24, 2025 | 32.13 | 32.72 | 31.94 | 32.36 | 32.36 | 2.18% | 2,679,442 |
| Nov 21, 2025 | 30.72 | 32.09 | 30.50 | 31.67 | 31.67 | 2.13% | 3,769,801 |
| Nov 20, 2025 | 32.85 | 32.89 | 30.91 | 31.01 | 31.01 | -4.61% | 3,740,496 |
| Nov 19, 2025 | 31.81 | 32.78 | 31.66 | 32.51 | 32.51 | 1.94% | 1,881,940 |
| Nov 18, 2025 | 31.81 | 32.00 | 31.35 | 31.89 | 31.89 | -0.96% | 2,714,172 |
| Nov 17, 2025 | 33.35 | 33.49 | 31.81 | 32.20 | 32.20 | -3.25% | 3,590,045 |
| Nov 14, 2025 | 34.90 | 34.90 | 33.14 | 33.28 | 33.28 | -4.64% | 3,906,371 |
| Nov 13, 2025 | 35.14 | 35.68 | 34.30 | 34.90 | 34.90 | -0.54% | 3,512,168 |
| Nov 12, 2025 | 35.75 | 36.54 | 34.93 | 35.09 | 35.09 | -1.85% | 5,200,185 |
| Nov 11, 2025 | 34.00 | 35.97 | 33.80 | 35.75 | 35.75 | 5.15% | 10,360,400 |
| Nov 10, 2025 | 34.30 | 34.48 | 33.66 | 34.00 | 34.00 | -0.06% | 2,511,375 |
| Nov 7, 2025 | 33.87 | 35.13 | 33.83 | 34.02 | 34.02 | 0.89% | 3,921,112 |
| Nov 6, 2025 | 33.88 | 35.46 | 33.03 | 33.72 | 33.72 | -0.47% | 5,628,642 |
| Nov 5, 2025 | 32.20 | 34.25 | 31.51 | 33.88 | 33.88 | 4.83% | 5,317,945 |
| Nov 4, 2025 | 33.30 | 33.75 | 32.21 | 32.32 | 32.32 | -4.80% | 4,490,635 |
| Nov 3, 2025 | 32.97 | 34.15 | 32.97 | 33.95 | 33.95 | 2.97% | 6,152,414 |
| Oct 31, 2025 | 32.59 | 33.44 | 32.39 | 32.97 | 32.97 | 1.17% | 2,562,051 |
| Oct 30, 2025 | 32.30 | 32.75 | 31.70 | 32.59 | 32.59 | 0.77% | 3,613,465 |
| Oct 29, 2025 | 32.40 | 32.75 | 32.06 | 32.34 | 32.34 | 0.65% | 3,114,185 |
| Oct 28, 2025 | 32.53 | 32.67 | 31.71 | 32.13 | 32.13 | -1.62% | 3,997,620 |
| Oct 27, 2025 | 31.70 | 33.34 | 31.32 | 32.66 | 32.66 | 3.03% | 10,081,190 |
| Oct 24, 2025 | 31.67 | 32.78 | 30.10 | 31.70 | 31.70 | 0.92% | 16,029,890 |
| Oct 23, 2025 | 28.90 | 32.00 | 27.50 | 31.41 | 31.41 | 38.07% | 59,163,010 |
| Oct 22, 2025 | 23.17 | 23.29 | 22.69 | 22.75 | 22.75 | -1.81% | 7,843,014 |
| Oct 21, 2025 | 22.49 | 23.19 | 22.32 | 23.17 | 23.17 | 3.16% | 4,305,028 |
| Oct 20, 2025 | 21.55 | 22.62 | 21.21 | 22.46 | 22.46 | 4.22% | 5,648,527 |
| Oct 17, 2025 | 21.26 | 21.60 | 20.98 | 21.55 | 21.55 | -0.28% | 3,156,999 |
| Oct 16, 2025 | 21.00 | 21.75 | 20.56 | 21.61 | 21.61 | 8.24% | 10,106,610 |
| Oct 15, 2025 | 20.22 | 20.28 | 19.78 | 19.97 | 19.97 | 0.28% | 2,162,009 |
| Oct 14, 2025 | 20.32 | 20.66 | 19.88 | 19.91 | 19.91 | -2.11% | 3,008,910 |
| Oct 13, 2025 | 20.22 | 20.48 | 20.12 | 20.34 | 20.34 | 0.59% | 1,932,497 |