AB Volvo (publ) (STO:VOLV.A)
Sweden
· Delayed Price · Currency is SEK 296.80
+7.80 (2.70%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.60 | 296.20 | 293.00 | 296.20 | - | 2.49% | 50,879 |
| Dec 4, 2025 | 282.00 | 289.80 | 280.80 | 289.00 | 289.00 | 3.36% | 135,244 |
| Dec 3, 2025 | 281.00 | 282.80 | 278.00 | 279.60 | 279.60 | -1.13% | 84,221 |
| Dec 2, 2025 | 283.60 | 283.80 | 281.60 | 282.80 | 282.80 | -0.14% | 117,525 |
| Dec 1, 2025 | 281.80 | 283.80 | 280.40 | 283.20 | 283.20 | -0.07% | 135,674 |
| Nov 28, 2025 | 284.60 | 284.80 | 281.80 | 283.40 | 283.40 | -0.56% | 105,549 |
| Nov 27, 2025 | 282.00 | 286.00 | 281.80 | 285.00 | 285.00 | 0.49% | 74,913 |
| Nov 26, 2025 | 282.60 | 285.20 | 282.20 | 283.60 | 283.60 | 0.71% | 85,655 |
| Nov 25, 2025 | 276.60 | 282.80 | 275.20 | 281.60 | 281.60 | 2.62% | 73,781 |
| Nov 24, 2025 | 272.00 | 277.20 | 272.00 | 274.40 | 274.40 | 2.01% | 75,021 |
| Nov 21, 2025 | 262.40 | 269.00 | 261.00 | 269.00 | 269.00 | 0.98% | 47,096 |
| Nov 20, 2025 | 270.20 | 270.20 | 264.60 | 266.40 | 266.40 | -0.52% | 64,346 |
| Nov 19, 2025 | 261.20 | 269.60 | 261.20 | 267.80 | 267.80 | 2.68% | 61,733 |
| Nov 18, 2025 | 262.60 | 262.60 | 255.40 | 260.80 | 260.80 | -1.29% | 61,238 |
| Nov 17, 2025 | 266.00 | 267.00 | 264.20 | 264.20 | 264.20 | -0.90% | 66,862 |
| Nov 14, 2025 | 266.60 | 266.60 | 262.60 | 266.60 | 266.60 | -0.60% | 70,060 |
| Nov 13, 2025 | 269.00 | 270.00 | 268.20 | 268.20 | 268.20 | -0.30% | 50,713 |
| Nov 12, 2025 | 268.80 | 270.20 | 267.80 | 269.00 | 269.00 | 0.30% | 72,557 |
| Nov 11, 2025 | 264.80 | 268.60 | 264.80 | 268.20 | 268.20 | 1.51% | 47,521 |
| Nov 10, 2025 | 264.00 | 266.00 | 263.60 | 264.20 | 264.20 | 1.23% | 39,137 |
| Nov 7, 2025 | 262.40 | 264.60 | 258.20 | 261.00 | 261.00 | -0.15% | 65,570 |
| Nov 6, 2025 | 264.20 | 265.80 | 261.20 | 261.40 | 261.40 | -0.91% | 43,731 |
| Nov 5, 2025 | 257.20 | 264.60 | 256.40 | 263.80 | 263.80 | 2.09% | 59,095 |
| Nov 4, 2025 | 254.80 | 260.80 | 254.80 | 258.40 | 258.40 | - | 58,774 |
| Nov 3, 2025 | 260.60 | 263.20 | 258.40 | 258.40 | 258.40 | -1.15% | 37,420 |
| Oct 31, 2025 | 261.60 | 261.60 | 260.00 | 261.40 | 261.40 | -0.08% | 26,201 |
| Oct 30, 2025 | 262.60 | 263.00 | 261.00 | 261.60 | 261.60 | -0.38% | 35,331 |
| Oct 29, 2025 | 260.40 | 264.20 | 259.60 | 262.60 | 262.60 | 0.69% | 42,103 |
| Oct 28, 2025 | 261.00 | 261.00 | 259.20 | 260.80 | 260.80 | -0.15% | 56,978 |
| Oct 27, 2025 | 261.60 | 262.60 | 260.40 | 261.20 | 261.20 | 0.08% | 44,248 |
| Oct 24, 2025 | 259.00 | 261.00 | 258.80 | 261.00 | 261.00 | 1.01% | 68,704 |
| Oct 23, 2025 | 256.20 | 260.20 | 256.00 | 258.40 | 258.40 | 0.47% | 211,430 |
| Oct 22, 2025 | 258.60 | 260.00 | 255.80 | 257.20 | 257.20 | -0.54% | 129,654 |
| Oct 21, 2025 | 255.60 | 259.80 | 254.40 | 258.60 | 258.60 | 1.09% | 104,497 |
| Oct 20, 2025 | 249.80 | 256.60 | 249.20 | 255.80 | 255.80 | 2.98% | 117,900 |
| Oct 17, 2025 | 250.60 | 257.40 | 245.20 | 248.40 | 248.40 | -7.45% | 471,136 |
| Oct 16, 2025 | 265.40 | 268.40 | 264.60 | 268.40 | 268.40 | 1.05% | 103,658 |
| Oct 15, 2025 | 267.20 | 267.20 | 264.00 | 265.60 | 265.60 | 0.30% | 132,410 |
| Oct 14, 2025 | 263.40 | 265.80 | 262.40 | 264.80 | 264.80 | -0.23% | 117,479 |
| Oct 13, 2025 | 268.00 | 269.80 | 261.20 | 265.40 | 265.40 | -0.67% | 159,337 |
| Oct 10, 2025 | 268.40 | 270.40 | 267.20 | 267.20 | 267.20 | -0.45% | 225,489 |
| Oct 9, 2025 | 269.80 | 271.00 | 267.80 | 268.40 | 268.40 | -0.52% | 109,214 |
| Oct 8, 2025 | 266.40 | 270.40 | 266.00 | 269.80 | 269.80 | 0.07% | 90,611 |
| Oct 7, 2025 | 275.00 | 275.00 | 266.40 | 269.60 | 269.60 | -2.18% | 187,478 |
| Oct 6, 2025 | 275.60 | 277.20 | 273.20 | 275.60 | 275.60 | -0.07% | 64,393 |
| Oct 3, 2025 | 275.60 | 280.00 | 274.20 | 275.80 | 275.80 | 0.58% | 69,656 |
| Oct 2, 2025 | 270.80 | 275.00 | 270.80 | 274.20 | 274.20 | 1.48% | 87,127 |
| Oct 1, 2025 | 269.20 | 271.00 | 267.80 | 270.20 | 270.20 | 0.22% | 87,214 |
| Sep 30, 2025 | 270.60 | 270.80 | 267.40 | 269.60 | 269.60 | -0.15% | 77,569 |
| Sep 29, 2025 | 276.00 | 276.00 | 268.20 | 270.00 | 270.00 | -2.17% | 97,406 |
| Sep 26, 2025 | 271.80 | 277.20 | 270.00 | 276.00 | 276.00 | 3.53% | 134,969 |
| Sep 25, 2025 | 272.80 | 273.40 | 266.60 | 266.60 | 266.60 | -2.13% | 95,711 |
| Sep 24, 2025 | 276.80 | 276.80 | 271.40 | 272.40 | 272.40 | -2.01% | 201,221 |
| Sep 23, 2025 | 273.20 | 279.20 | 273.00 | 278.00 | 278.00 | 1.98% | 48,813 |
| Sep 22, 2025 | 274.40 | 275.00 | 271.80 | 272.60 | 272.60 | -0.66% | 174,902 |
| Sep 19, 2025 | 276.20 | 278.40 | 274.40 | 274.40 | 274.40 | -0.72% | 327,777 |
| Sep 18, 2025 | 275.20 | 278.60 | 275.20 | 276.40 | 276.40 | 0.51% | 65,450 |
| Sep 17, 2025 | 274.40 | 276.60 | 274.00 | 275.00 | 275.00 | 0.22% | 43,920 |
| Sep 16, 2025 | 274.00 | 277.80 | 273.60 | 274.40 | 274.40 | 0.59% | 105,550 |
| Sep 15, 2025 | 273.80 | 276.40 | 272.00 | 272.80 | 272.80 | -0.22% | 62,242 |
| Sep 12, 2025 | 275.00 | 276.00 | 272.60 | 273.40 | 273.40 | -0.44% | 56,840 |
| Sep 11, 2025 | 272.60 | 275.80 | 269.80 | 274.60 | 274.60 | 0.81% | 72,031 |
| Sep 10, 2025 | 274.80 | 275.20 | 271.60 | 272.40 | 272.40 | -0.44% | 408,059 |
| Sep 9, 2025 | 273.80 | 276.20 | 271.40 | 273.60 | 273.60 | -0.07% | 57,609 |
| Sep 8, 2025 | 275.80 | 275.80 | 270.20 | 273.80 | 273.80 | -0.94% | 104,184 |
| Sep 5, 2025 | 278.00 | 281.60 | 275.40 | 276.40 | 276.40 | -0.14% | 46,907 |
| Sep 4, 2025 | 276.80 | 279.00 | 274.80 | 276.80 | 276.80 | - | 122,103 |
| Sep 3, 2025 | 277.20 | 279.40 | 275.00 | 276.80 | 276.80 | -0.65% | 82,392 |
| Sep 2, 2025 | 288.00 | 288.40 | 278.60 | 278.60 | 278.60 | -3.33% | 102,344 |
| Sep 1, 2025 | 291.20 | 292.20 | 287.80 | 288.20 | 288.20 | -0.76% | 46,441 |
| Aug 29, 2025 | 292.00 | 292.20 | 288.40 | 290.40 | 290.40 | -0.55% | 115,484 |
| Aug 28, 2025 | 292.40 | 294.40 | 291.40 | 292.00 | 292.00 | 0.34% | 48,964 |
| Aug 27, 2025 | 294.80 | 296.00 | 290.80 | 291.00 | 291.00 | -1.29% | 66,507 |
| Aug 26, 2025 | 296.00 | 296.40 | 293.20 | 294.80 | 294.80 | -0.61% | 288,676 |
| Aug 25, 2025 | 299.20 | 299.20 | 296.20 | 296.60 | 296.60 | -1.00% | 139,237 |
| Aug 22, 2025 | 293.40 | 300.00 | 293.20 | 299.60 | 299.60 | 2.32% | 75,195 |
| Aug 21, 2025 | 296.20 | 297.00 | 292.80 | 292.80 | 292.80 | -1.15% | 118,070 |
| Aug 20, 2025 | 295.60 | 297.40 | 294.80 | 296.20 | 296.20 | -0.27% | 104,724 |
| Aug 19, 2025 | 290.00 | 297.40 | 290.00 | 297.00 | 297.00 | 2.70% | 108,508 |
| Aug 18, 2025 | 293.60 | 293.80 | 289.20 | 289.20 | 289.20 | -1.57% | 142,162 |
| Aug 15, 2025 | 293.60 | 296.20 | 292.80 | 293.80 | 293.80 | 0.55% | 133,578 |
| Aug 14, 2025 | 290.20 | 293.80 | 290.20 | 292.20 | 292.20 | 0.55% | 59,747 |
| Aug 13, 2025 | 291.00 | 291.80 | 289.40 | 290.60 | 290.60 | 0.07% | 66,042 |
| Aug 12, 2025 | 289.40 | 290.80 | 287.00 | 290.40 | 290.40 | 0.97% | 71,089 |
| Aug 11, 2025 | 290.20 | 290.80 | 287.40 | 287.60 | 287.60 | -0.48% | 47,962 |
| Aug 8, 2025 | 286.20 | 289.40 | 286.20 | 289.00 | 289.00 | 1.33% | 67,120 |
| Aug 7, 2025 | 277.00 | 286.00 | 277.00 | 285.20 | 285.20 | 2.74% | 73,611 |
| Aug 6, 2025 | 274.00 | 278.80 | 274.00 | 277.60 | 277.60 | 1.76% | 73,318 |
| Aug 5, 2025 | 272.80 | 275.20 | 271.20 | 272.80 | 272.80 | 0.37% | 37,863 |
| Aug 4, 2025 | 273.80 | 274.40 | 270.20 | 271.80 | 271.80 | -0.29% | 47,329 |
| Aug 1, 2025 | 277.20 | 278.60 | 271.20 | 272.60 | 272.60 | -2.99% | 66,313 |
| Jul 31, 2025 | 283.80 | 284.20 | 281.00 | 281.00 | 281.00 | -0.92% | 79,464 |
| Jul 30, 2025 | 284.60 | 286.80 | 281.40 | 283.60 | 283.60 | -0.35% | 47,238 |
| Jul 29, 2025 | 284.40 | 288.00 | 284.00 | 284.60 | 284.60 | 0.21% | 35,404 |
| Jul 28, 2025 | 293.40 | 293.40 | 283.80 | 284.00 | 284.00 | -1.25% | 68,527 |
| Jul 25, 2025 | 283.80 | 289.40 | 282.00 | 287.60 | 287.60 | 0.28% | 67,248 |
| Jul 24, 2025 | 289.40 | 289.80 | 285.40 | 286.80 | 286.80 | 0.14% | 178,676 |
| Jul 23, 2025 | 273.80 | 287.40 | 273.20 | 286.40 | 286.40 | 6.79% | 168,785 |
| Jul 22, 2025 | 264.80 | 269.60 | 263.60 | 268.20 | 268.20 | 1.44% | 73,857 |
| Jul 21, 2025 | 259.40 | 265.60 | 259.40 | 264.40 | 264.40 | 1.93% | 74,322 |