Skip to main content
Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
22.05
-0.48 (-2.13%)
Apr 29, 2026, 3:07 PM CET

Volvo Car AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8824.1022.0022.36--0.75%2,720,746
Apr 28, 202622.3022.6622.1322.5322.531.21%2,741,690
Apr 27, 202621.9522.5821.9322.2622.261.55%2,575,988
Apr 24, 202622.4022.4821.9221.9221.92-2.84%2,446,804
Apr 23, 202622.6122.9022.4722.5622.56-0.75%1,504,846
Apr 22, 202622.9823.1522.6422.7322.73-1.09%3,222,265
Apr 21, 202622.9523.4322.7722.9822.98-1.71%2,352,897
Apr 20, 202623.4123.5823.1523.3823.38-2.13%2,912,138
Apr 17, 202622.7824.3522.7523.8923.894.87%5,337,040
Apr 16, 202622.8923.0822.6222.7822.78-0.52%2,206,678
Apr 15, 202622.8823.1822.6722.9022.900.39%2,053,908
Apr 14, 202622.5222.9522.4922.8122.812.52%2,753,910
Apr 13, 202621.9522.2521.7122.2522.25-0.22%2,972,433
Apr 10, 202621.9622.5821.8022.3022.302.34%2,764,268
Apr 9, 202622.2322.3121.6021.7921.79-3.16%3,229,552
Apr 8, 202622.0423.0822.0422.5022.507.50%7,181,384
Apr 7, 202622.0222.1320.8820.9320.93-4.73%4,425,508
Apr 2, 202621.5122.1621.3821.9721.970.14%1,950,228
Apr 1, 202621.5722.0921.2521.9421.944.83%3,512,462
Mar 31, 202620.5721.0420.4220.9320.931.90%3,591,716
Mar 30, 202620.1720.7019.8620.5420.540.93%3,991,706
Mar 27, 202621.1721.1720.1720.3520.35-3.87%5,620,325
Mar 26, 202621.7021.8221.0821.1721.17-2.98%4,203,707
Mar 25, 202622.0422.3121.7921.8221.820.28%3,598,583
Mar 24, 202622.0022.0021.3921.7621.760.18%2,472,559
Mar 23, 202620.7122.1720.5021.7221.721.69%5,092,899
Mar 20, 202621.4221.8521.3621.3621.36-0.14%4,295,118
Mar 19, 202621.8021.9121.3221.3921.39-3.95%3,800,047
Mar 18, 202622.4022.5922.0722.2722.27-0.22%3,056,801
Mar 17, 202622.0522.6422.0522.3222.321.13%2,057,938
Mar 16, 202622.3022.3721.9722.0722.07-1.16%2,084,396
Mar 13, 202622.2022.6022.0422.3322.33-1.11%2,361,566
Mar 12, 202622.4022.6022.1122.5822.580.40%3,379,621
Mar 11, 202622.5023.0422.3022.4922.49-0.18%2,814,419
Mar 10, 202622.4322.8322.2722.5322.533.54%3,475,575
Mar 9, 202622.0122.2421.6521.7621.76-3.42%4,253,186
Mar 6, 202623.1923.2122.4222.5322.53-1.92%3,739,394
Mar 5, 202623.1523.6822.9022.9722.970.17%3,826,502
Mar 4, 202623.0223.4722.7922.9322.930.48%5,427,246
Mar 3, 202623.2323.3022.5622.8222.82-3.10%3,702,633
Mar 2, 202623.9024.0023.4323.5523.55-5.31%5,137,793
Feb 27, 202625.1025.1624.3924.8724.87-1.54%7,135,272
Feb 26, 202625.0125.5824.7125.2625.260.64%3,734,227
Feb 25, 202625.3225.4825.0325.1025.10-0.83%3,357,548
Feb 24, 202624.7725.5024.7025.3125.312.47%3,632,463
Feb 23, 202625.7325.8524.7024.7024.70-4.00%5,569,817
Feb 20, 202625.3626.1024.8825.7325.731.50%8,263,129
Feb 19, 202625.5526.4325.1925.3525.35-0.78%5,486,433
Feb 18, 202625.3025.8625.1025.5525.551.55%6,315,045
Feb 17, 202625.3025.5625.0325.1625.16-0.75%2,230,890
Feb 16, 202625.0025.6324.7325.3525.351.56%4,031,728
Feb 13, 202625.0425.2824.5824.9624.96-0.16%4,842,766
Feb 12, 202624.3026.0924.1625.0025.004.17%10,850,590
Feb 11, 202624.1224.4423.5024.0024.00-0.54%8,135,232
Feb 10, 202623.6424.1323.2724.1324.132.59%7,363,994
Feb 9, 202622.3023.5922.1023.5223.523.34%9,001,769
Feb 6, 202622.7422.9521.8422.7622.76-0.74%13,888,290
Feb 5, 202625.0125.8020.9022.9322.93-22.53%41,192,840
Feb 4, 202629.0029.7228.3629.6029.601.86%8,101,247
Feb 3, 202629.4629.9228.6129.0629.06-1.29%4,172,104
Feb 2, 202629.3429.9128.9529.4429.44-1.08%2,558,327
Jan 30, 202629.3829.7929.1629.7629.761.71%3,607,643
Jan 29, 202630.1930.2829.1529.2629.26-3.08%4,356,350
Jan 28, 202630.5030.6530.0130.1930.19-1.28%2,815,717
Jan 27, 202630.8530.8530.0630.5830.58-0.55%2,129,302
Jan 26, 202630.8030.8230.2230.7530.75-0.49%2,629,925
Jan 23, 202631.1731.3030.8430.9030.90-1.28%1,824,349
Jan 22, 202632.1332.9030.3831.3031.300.90%6,248,992
Jan 21, 202630.4031.6130.2031.0231.022.14%3,672,169
Jan 20, 202631.0031.0730.1430.3730.37-3.06%3,605,850
Jan 19, 202631.0032.0030.7431.3331.33-2.97%4,335,903
Jan 16, 202633.2033.2332.0032.2932.29-2.74%4,464,181
Jan 15, 202632.9034.1032.6333.2033.201.13%3,798,032
Jan 14, 202632.1833.2432.1832.8332.831.89%3,847,669
Jan 13, 202632.4732.4731.6532.2232.22-1.23%5,749,848
Jan 12, 202632.3032.7031.6032.6232.620.49%3,942,129
Jan 9, 202632.7533.5532.1332.4632.46-0.89%3,745,914
Jan 8, 202631.0032.7630.7632.7532.755.44%3,876,807
Jan 7, 202630.5031.3530.2131.0631.06-1.96%3,782,925
Jan 5, 202632.4132.8531.6831.6831.68-3.27%2,421,254
Jan 2, 202630.7532.7530.7332.7532.756.68%4,006,941
Dec 30, 202530.4030.7029.9830.7030.700.52%2,906,883
Dec 29, 202529.7630.7029.7630.5430.542.83%2,778,940
Dec 23, 202530.1630.1629.7029.7029.70-1.69%2,513,534
Dec 22, 202529.8230.4829.7330.2130.211.31%2,036,830
Dec 19, 202530.1430.1729.7329.8229.82-0.90%3,385,459
Dec 18, 202529.9630.2129.5730.0930.090.43%2,967,739
Dec 17, 202530.0530.4529.9029.9629.960.37%2,958,325
Dec 16, 202531.9632.2929.6829.8529.85-6.84%7,273,422
Dec 15, 202532.9033.2032.0432.0432.04-2.02%2,930,889
Dec 12, 202533.1433.4032.5732.7032.70-0.70%3,067,535
Dec 11, 202533.3833.5032.6532.9332.93-1.35%2,924,248
Dec 10, 202533.4133.7333.0733.3833.38-0.27%1,533,693
Dec 9, 202535.1135.1233.1233.4733.47-4.43%4,679,633
Dec 8, 202534.3235.0634.2835.0235.022.19%3,231,050
Dec 5, 202533.1734.4033.0034.2734.273.16%2,688,774
Dec 4, 202531.9833.8031.9833.2233.224.86%4,771,302
Dec 3, 202532.9133.2030.9131.6831.68-3.91%5,198,636
Dec 2, 202532.7533.2732.5232.9732.970.09%2,528,623
Dec 1, 202532.2933.0031.9032.9432.944.47%7,042,090