Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden
· Delayed Price · Currency is SEK 34.27
+1.05 (3.16%)
At close: Dec 5, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,598,498 |
| Nov 20, 2025 | 32.85 | 32.89 | 30.91 | 31.01 | 31.01 | -4.61% | 3,610,221 |
| 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 |
| Oct 10, 2025 | 21.00 | 21.18 | 20.15 | 20.22 | 20.22 | -3.35% | 5,728,727 |
| Oct 9, 2025 | 20.65 | 21.10 | 20.65 | 20.92 | 20.92 | 1.31% | 2,257,350 |
| Oct 8, 2025 | 20.70 | 20.80 | 20.13 | 20.65 | 20.65 | -1.57% | 3,644,415 |
| Oct 7, 2025 | 21.28 | 21.41 | 20.85 | 20.98 | 20.98 | -1.50% | 2,455,892 |
| Oct 6, 2025 | 21.75 | 22.05 | 21.26 | 21.30 | 21.30 | -2.38% | 4,427,659 |
| Oct 3, 2025 | 21.24 | 21.82 | 21.24 | 21.82 | 21.82 | 2.49% | 5,192,355 |
| Oct 2, 2025 | 20.00 | 21.29 | 20.00 | 21.29 | 21.29 | 6.56% | 8,128,569 |
| Oct 1, 2025 | 19.26 | 19.98 | 19.11 | 19.98 | 19.98 | 3.50% | 4,069,800 |
| Sep 30, 2025 | 19.35 | 19.63 | 19.22 | 19.31 | 19.31 | -0.34% | 2,587,625 |
| Sep 29, 2025 | 19.24 | 19.60 | 19.14 | 19.37 | 19.37 | 0.70% | 2,557,311 |
| Sep 26, 2025 | 19.23 | 19.50 | 18.94 | 19.24 | 19.24 | -0.31% | 3,593,916 |
| Sep 25, 2025 | 19.32 | 19.65 | 19.15 | 19.30 | 19.30 | -0.08% | 2,517,970 |
| Sep 24, 2025 | 19.20 | 19.64 | 18.86 | 19.31 | 19.31 | -0.05% | 2,716,479 |
| Sep 23, 2025 | 18.63 | 19.35 | 18.63 | 19.32 | 19.32 | 3.26% | 4,016,759 |
| Sep 22, 2025 | 19.23 | 19.23 | 18.50 | 18.71 | 18.71 | -3.13% | 6,198,740 |
| Sep 19, 2025 | 19.92 | 20.10 | 19.26 | 19.32 | 19.32 | -1.93% | 7,057,055 |
| Sep 18, 2025 | 18.94 | 20.05 | 18.71 | 19.70 | 19.70 | 4.57% | 4,306,661 |
| Sep 17, 2025 | 18.48 | 18.95 | 18.45 | 18.84 | 18.84 | 2.25% | 2,900,054 |
| Sep 16, 2025 | 18.60 | 18.88 | 18.42 | 18.42 | 18.42 | -0.86% | 2,523,499 |
| Sep 15, 2025 | 18.49 | 18.83 | 18.44 | 18.58 | 18.58 | 0.84% | 2,608,299 |
| Sep 12, 2025 | 18.90 | 18.90 | 18.42 | 18.43 | 18.43 | -2.10% | 1,988,700 |
| Sep 11, 2025 | 18.54 | 18.91 | 18.41 | 18.82 | 18.82 | 1.59% | 1,898,303 |
| Sep 10, 2025 | 19.07 | 19.20 | 18.51 | 18.53 | 18.53 | -2.86% | 2,658,206 |
| Sep 9, 2025 | 19.10 | 19.24 | 18.89 | 19.07 | 19.07 | -0.16% | 1,631,879 |
| Sep 8, 2025 | 18.75 | 19.16 | 18.62 | 19.10 | 19.10 | 1.89% | 2,517,166 |
| Sep 5, 2025 | 18.57 | 19.02 | 18.57 | 18.75 | 18.75 | 1.11% | 2,751,900 |
| Sep 4, 2025 | 19.12 | 19.12 | 18.33 | 18.54 | 18.54 | -3.31% | 3,930,496 |
| Sep 3, 2025 | 19.29 | 19.68 | 19.16 | 19.18 | 19.18 | -0.57% | 1,724,239 |
| Sep 2, 2025 | 19.76 | 19.96 | 19.25 | 19.29 | 19.29 | -2.21% | 2,693,595 |
| Sep 1, 2025 | 19.76 | 20.10 | 19.66 | 19.72 | 19.72 | 0.05% | 1,603,324 |
| Aug 29, 2025 | 20.05 | 20.10 | 19.64 | 19.71 | 19.71 | -1.79% | 3,216,967 |
| Aug 28, 2025 | 20.16 | 20.68 | 20.02 | 20.07 | 20.07 | -0.15% | 2,981,082 |
| Aug 27, 2025 | 20.21 | 20.56 | 20.03 | 20.10 | 20.10 | -0.54% | 2,886,971 |
| Aug 26, 2025 | 20.50 | 20.60 | 20.16 | 20.21 | 20.21 | -1.22% | 2,959,173 |
| Aug 25, 2025 | 20.70 | 20.92 | 20.43 | 20.46 | 20.46 | -1.16% | 2,455,448 |
| Aug 22, 2025 | 20.04 | 20.70 | 20.01 | 20.70 | 20.70 | 3.81% | 4,116,124 |
| Aug 21, 2025 | 19.81 | 20.09 | 19.64 | 19.94 | 19.94 | 0.35% | 2,343,951 |
| Aug 20, 2025 | 20.25 | 20.38 | 19.80 | 19.87 | 19.87 | -2.60% | 2,786,827 |
| Aug 19, 2025 | 19.30 | 20.46 | 19.30 | 20.40 | 20.40 | 5.70% | 5,035,595 |
| Aug 18, 2025 | 19.40 | 19.45 | 19.16 | 19.30 | 19.30 | -0.82% | 2,050,797 |
| Aug 15, 2025 | 19.33 | 19.72 | 19.33 | 19.46 | 19.46 | 1.33% | 2,369,293 |
| Aug 14, 2025 | 19.27 | 19.37 | 19.09 | 19.21 | 19.21 | -0.34% | 2,200,182 |
| Aug 13, 2025 | 19.54 | 19.58 | 19.01 | 19.27 | 19.27 | -1.13% | 2,568,470 |
| Aug 12, 2025 | 19.37 | 19.67 | 19.06 | 19.49 | 19.49 | 1.51% | 2,193,891 |
| Aug 11, 2025 | 19.58 | 19.74 | 19.19 | 19.20 | 19.20 | -1.26% | 2,656,615 |
| Aug 8, 2025 | 19.15 | 19.50 | 19.06 | 19.45 | 19.45 | 2.34% | 3,243,232 |
| Aug 7, 2025 | 18.50 | 19.17 | 18.26 | 19.00 | 19.00 | 3.83% | 4,239,781 |
| Aug 6, 2025 | 18.17 | 18.58 | 18.11 | 18.30 | 18.30 | 1.02% | 2,405,524 |
| Aug 5, 2025 | 17.99 | 18.15 | 17.80 | 18.12 | 18.12 | 1.20% | 2,291,337 |
| Aug 4, 2025 | 18.32 | 18.45 | 17.81 | 17.90 | 17.90 | -1.94% | 3,517,171 |
| Aug 1, 2025 | 18.68 | 18.85 | 18.14 | 18.26 | 18.26 | -2.74% | 4,485,600 |
| Jul 31, 2025 | 19.04 | 19.12 | 18.58 | 18.77 | 18.77 | -1.24% | 4,473,883 |
| Jul 30, 2025 | 19.45 | 19.58 | 18.97 | 19.01 | 19.01 | -2.71% | 3,375,386 |
| Jul 29, 2025 | 19.90 | 20.08 | 19.49 | 19.54 | 19.54 | -1.83% | 3,050,428 |
| Jul 28, 2025 | 21.21 | 21.70 | 19.66 | 19.90 | 19.90 | -3.49% | 8,992,327 |
| Jul 25, 2025 | 19.89 | 20.65 | 19.67 | 20.62 | 20.62 | 1.83% | 4,745,387 |
| Jul 24, 2025 | 21.16 | 21.21 | 19.84 | 20.25 | 20.25 | -2.69% | 6,635,856 |
| Jul 23, 2025 | 19.90 | 21.46 | 19.32 | 20.81 | 20.81 | 12.98% | 22,152,560 |
| Jul 22, 2025 | 18.76 | 18.76 | 18.29 | 18.42 | 18.42 | -1.86% | 3,190,624 |
| Jul 21, 2025 | 18.67 | 18.89 | 18.23 | 18.77 | 18.77 | 0.11% | 4,442,437 |