AB Volvo (publ) (STO:VOLV.B)
Sweden
· Delayed Price · Currency is SEK 321.20
-8.00 (-2.43%)
At close: Mar 9, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 318.40 | 324.50 | 316.20 | 321.20 | 321.20 | -2.43% | 3,711,053 |
| Mar 6, 2026 | 335.50 | 337.40 | 326.00 | 329.20 | 329.20 | -1.88% | 2,271,116 |
| Mar 5, 2026 | 339.00 | 343.00 | 335.50 | 335.50 | 335.50 | -1.32% | 2,678,160 |
| Mar 4, 2026 | 335.50 | 343.50 | 334.30 | 340.00 | 340.00 | 2.10% | 7,243,188 |
| Mar 3, 2026 | 342.70 | 342.80 | 329.50 | 333.00 | 333.00 | -3.28% | 3,327,946 |
| Mar 2, 2026 | 343.10 | 346.00 | 339.40 | 344.30 | 344.30 | -2.13% | 3,418,667 |
| Feb 27, 2026 | 350.50 | 352.00 | 348.80 | 351.80 | 351.80 | 0.40% | 2,905,204 |
| Feb 26, 2026 | 350.10 | 353.80 | 349.40 | 350.40 | 350.40 | 0.17% | 2,508,805 |
| Feb 25, 2026 | 352.40 | 353.90 | 349.60 | 349.80 | 349.80 | -0.96% | 2,634,446 |
| Feb 24, 2026 | 350.10 | 353.40 | 349.20 | 353.20 | 353.20 | 0.89% | 2,509,257 |
| Feb 23, 2026 | 351.10 | 351.70 | 348.40 | 350.10 | 350.10 | -0.28% | 2,134,517 |
| Feb 20, 2026 | 348.20 | 351.90 | 346.10 | 351.10 | 351.10 | 1.12% | 3,441,359 |
| Feb 19, 2026 | 344.80 | 347.60 | 342.80 | 347.20 | 347.20 | 0.43% | 2,382,897 |
| Feb 18, 2026 | 341.40 | 345.90 | 341.40 | 345.70 | 345.70 | 1.38% | 2,738,278 |
| Feb 17, 2026 | 343.10 | 343.70 | 338.50 | 341.00 | 341.00 | -0.64% | 2,755,899 |
| Feb 16, 2026 | 343.70 | 344.90 | 342.30 | 343.20 | 343.20 | -0.15% | 2,206,092 |
| Feb 13, 2026 | 345.70 | 346.10 | 339.50 | 343.70 | 343.70 | -1.29% | 3,334,551 |
| Feb 12, 2026 | 350.40 | 354.00 | 348.20 | 348.20 | 348.20 | -0.06% | 3,852,447 |
| Feb 11, 2026 | 345.00 | 351.10 | 343.30 | 348.40 | 348.40 | 1.46% | 3,893,012 |
| Feb 10, 2026 | 343.10 | 344.10 | 341.70 | 343.40 | 343.40 | 0.15% | 2,199,473 |
| Feb 9, 2026 | 346.40 | 346.70 | 339.80 | 342.90 | 342.90 | -0.81% | 3,171,638 |
| Feb 6, 2026 | 346.20 | 347.40 | 342.70 | 345.70 | 345.70 | -0.17% | 2,559,721 |
| Feb 5, 2026 | 346.10 | 348.70 | 343.90 | 346.30 | 346.30 | -0.86% | 3,361,262 |
| Feb 4, 2026 | 342.00 | 352.20 | 341.00 | 349.30 | 349.30 | 2.58% | 5,782,110 |
| Feb 3, 2026 | 334.50 | 340.90 | 333.50 | 340.50 | 340.50 | 3.06% | 5,005,246 |
| Feb 2, 2026 | 320.90 | 331.10 | 320.30 | 330.40 | 330.40 | 1.98% | 4,900,322 |
| Jan 30, 2026 | 322.40 | 324.00 | 320.50 | 324.00 | 324.00 | 0.31% | 2,951,167 |
| Jan 29, 2026 | 326.00 | 327.20 | 320.70 | 323.00 | 323.00 | -0.22% | 4,626,511 |
| Jan 28, 2026 | 318.10 | 326.10 | 316.20 | 323.70 | 323.70 | 2.63% | 6,697,590 |
| Jan 27, 2026 | 316.00 | 318.00 | 314.30 | 315.40 | 315.40 | -0.06% | 3,830,895 |
| Jan 26, 2026 | 314.70 | 317.20 | 313.50 | 315.60 | 315.60 | 0.16% | 4,051,883 |
| Jan 23, 2026 | 315.10 | 316.50 | 313.70 | 315.10 | 315.10 | -0.22% | 3,128,193 |
| Jan 22, 2026 | 315.60 | 317.90 | 314.50 | 315.80 | 315.80 | 1.38% | 3,729,500 |
| Jan 21, 2026 | 304.00 | 311.60 | 303.50 | 311.50 | 311.50 | 2.16% | 5,556,483 |
| Jan 20, 2026 | 304.00 | 305.50 | 301.10 | 304.90 | 304.90 | -0.52% | 3,249,414 |
| Jan 19, 2026 | 305.50 | 308.40 | 302.90 | 306.50 | 306.50 | -1.89% | 3,715,150 |
| Jan 16, 2026 | 314.20 | 314.50 | 309.80 | 312.40 | 312.40 | -0.98% | 4,809,166 |
| Jan 15, 2026 | 310.00 | 316.20 | 310.00 | 315.50 | 315.50 | 2.44% | 3,439,756 |
| Jan 14, 2026 | 308.30 | 311.10 | 305.80 | 308.00 | 308.00 | 0.20% | 3,667,484 |
| Jan 13, 2026 | 307.80 | 308.00 | 303.10 | 307.40 | 307.40 | -0.90% | 3,776,432 |
| Jan 12, 2026 | 309.10 | 311.80 | 307.20 | 310.20 | 310.20 | 0.29% | 2,755,224 |
| Jan 9, 2026 | 307.50 | 310.50 | 304.20 | 309.30 | 309.30 | 0.85% | 3,931,159 |
| Jan 8, 2026 | 307.90 | 308.20 | 303.10 | 306.70 | 306.70 | 0.56% | 3,375,403 |
| Jan 7, 2026 | 305.40 | 308.60 | 302.60 | 305.00 | 305.00 | 2.11% | 6,753,668 |
| Jan 5, 2026 | 297.90 | 302.10 | 296.60 | 298.70 | 298.70 | 0.30% | 1,809,469 |
| Jan 2, 2026 | 296.90 | 297.80 | 294.70 | 297.80 | 297.80 | 0.64% | 2,571,070 |
| Dec 30, 2025 | 293.50 | 297.00 | 293.30 | 295.90 | 295.90 | 0.71% | 2,316,483 |
| Dec 29, 2025 | 292.70 | 296.00 | 292.30 | 293.80 | 293.80 | 0.65% | 1,997,249 |
| Dec 23, 2025 | 292.90 | 293.30 | 291.70 | 291.90 | 291.90 | -0.31% | 1,382,121 |
| Dec 22, 2025 | 294.20 | 295.70 | 292.30 | 292.80 | 292.80 | -0.48% | 1,631,500 |
| Dec 19, 2025 | 293.70 | 295.90 | 293.00 | 294.20 | 294.20 | -0.07% | 4,335,808 |
| Dec 18, 2025 | 290.00 | 295.00 | 290.00 | 294.40 | 294.40 | 1.24% | 2,671,576 |
| Dec 17, 2025 | 292.60 | 294.00 | 290.50 | 290.80 | 290.80 | -0.41% | 1,663,326 |
| Dec 16, 2025 | 294.00 | 296.80 | 291.70 | 292.00 | 292.00 | -1.08% | 2,588,429 |
| Dec 15, 2025 | 296.00 | 297.20 | 294.10 | 295.20 | 295.20 | -0.40% | 2,756,908 |
| Dec 12, 2025 | 297.20 | 299.90 | 295.90 | 296.40 | 296.40 | 0.14% | 2,235,838 |
| Dec 11, 2025 | 291.40 | 297.80 | 289.30 | 296.00 | 296.00 | 2.07% | 2,448,385 |
| Dec 10, 2025 | 288.80 | 290.20 | 288.20 | 290.00 | 290.00 | - | 1,833,714 |
| Dec 9, 2025 | 293.80 | 294.40 | 288.30 | 290.00 | 290.00 | -2.09% | 3,865,407 |
| Dec 8, 2025 | 295.50 | 297.40 | 294.20 | 296.20 | 296.20 | -0.13% | 1,938,222 |
| Dec 5, 2025 | 293.80 | 297.70 | 292.60 | 296.60 | 296.60 | 2.81% | 3,484,316 |
| Dec 4, 2025 | 282.00 | 289.40 | 280.70 | 288.50 | 288.50 | 3.18% | 3,228,454 |
| Dec 3, 2025 | 280.70 | 282.80 | 277.80 | 279.60 | 279.60 | -1.06% | 2,581,408 |
| Dec 2, 2025 | 283.80 | 284.00 | 281.50 | 282.60 | 282.60 | -0.11% | 1,734,037 |
| Dec 1, 2025 | 281.60 | 284.00 | 280.20 | 282.90 | 282.90 | 0.04% | 1,985,990 |
| Nov 28, 2025 | 284.50 | 284.90 | 281.60 | 282.80 | 282.80 | -0.60% | 3,774,348 |
| Nov 27, 2025 | 283.00 | 286.30 | 282.40 | 284.50 | 284.50 | 0.53% | 1,979,976 |
| Nov 26, 2025 | 282.60 | 285.20 | 282.10 | 283.00 | 283.00 | 0.46% | 3,329,049 |
| Nov 25, 2025 | 277.20 | 283.00 | 275.10 | 281.70 | 281.70 | 2.77% | 4,519,915 |
| Nov 24, 2025 | 271.30 | 277.40 | 271.30 | 274.10 | 274.10 | 1.74% | 5,602,499 |
| Nov 21, 2025 | 262.40 | 269.60 | 260.70 | 269.40 | 269.40 | 1.24% | 2,858,381 |
| Nov 20, 2025 | 268.70 | 269.90 | 264.40 | 266.10 | 266.10 | -0.63% | 2,557,765 |
| Nov 19, 2025 | 260.90 | 269.60 | 260.90 | 267.80 | 267.80 | 2.61% | 4,174,980 |
| Nov 18, 2025 | 260.10 | 261.60 | 255.50 | 261.00 | 261.00 | -1.10% | 4,163,550 |
| Nov 17, 2025 | 265.90 | 266.70 | 263.90 | 263.90 | 263.90 | -0.98% | 2,516,651 |
| Nov 14, 2025 | 266.10 | 266.50 | 262.20 | 266.50 | 266.50 | -0.45% | 2,463,954 |
| Nov 13, 2025 | 268.40 | 269.80 | 267.70 | 267.70 | 267.70 | -0.26% | 2,274,151 |
| Nov 12, 2025 | 269.00 | 270.20 | 267.30 | 268.40 | 268.40 | 0.22% | 2,667,611 |
| Nov 11, 2025 | 264.80 | 268.70 | 264.40 | 267.80 | 267.80 | 1.40% | 2,381,404 |
| Nov 10, 2025 | 263.60 | 265.90 | 263.50 | 264.10 | 264.10 | 1.15% | 1,953,103 |
| Nov 7, 2025 | 262.00 | 264.70 | 258.10 | 261.10 | 261.10 | -0.04% | 2,512,494 |
| Nov 6, 2025 | 264.60 | 265.80 | 261.10 | 261.20 | 261.20 | -0.87% | 2,733,164 |
| Nov 5, 2025 | 256.90 | 264.90 | 256.00 | 263.50 | 263.50 | 2.25% | 2,936,358 |
| Nov 4, 2025 | 255.60 | 260.60 | 255.00 | 257.70 | 257.70 | -0.19% | 2,572,236 |
| Nov 3, 2025 | 260.40 | 263.20 | 258.20 | 258.20 | 258.20 | -1.45% | 2,360,198 |
| Oct 31, 2025 | 261.40 | 262.00 | 259.90 | 262.00 | 262.00 | 0.23% | 1,365,368 |
| Oct 30, 2025 | 262.30 | 263.00 | 260.80 | 261.40 | 261.40 | -0.34% | 1,758,877 |
| Oct 29, 2025 | 260.70 | 264.10 | 259.40 | 262.30 | 262.30 | 0.61% | 1,852,489 |
| Oct 28, 2025 | 260.40 | 260.90 | 259.10 | 260.70 | 260.70 | -0.15% | 1,677,919 |
| Oct 27, 2025 | 261.90 | 262.50 | 260.10 | 261.10 | 261.10 | 0.23% | 2,085,260 |
| Oct 24, 2025 | 259.00 | 261.10 | 258.40 | 260.50 | 260.50 | 0.97% | 2,158,601 |
| Oct 23, 2025 | 256.40 | 259.90 | 255.70 | 258.00 | 258.00 | 0.62% | 2,156,651 |
| Oct 22, 2025 | 258.20 | 260.10 | 255.60 | 256.40 | 256.40 | -0.77% | 3,484,069 |
| Oct 21, 2025 | 255.70 | 259.60 | 254.30 | 258.40 | 258.40 | 0.98% | 4,115,975 |
| Oct 20, 2025 | 250.00 | 256.40 | 249.20 | 255.90 | 255.90 | 3.44% | 4,615,805 |
| Oct 17, 2025 | 250.80 | 257.30 | 244.90 | 247.40 | 247.40 | -7.76% | 16,454,880 |
| Oct 16, 2025 | 265.20 | 268.20 | 264.60 | 268.20 | 268.20 | 1.13% | 3,555,755 |
| Oct 15, 2025 | 266.50 | 267.10 | 263.80 | 265.20 | 265.20 | 0.38% | 3,409,174 |
| Oct 14, 2025 | 263.70 | 265.70 | 262.40 | 264.20 | 264.20 | -0.56% | 3,125,630 |
| Oct 13, 2025 | 268.00 | 270.00 | 261.00 | 265.70 | 265.70 | -0.49% | 3,507,053 |