AB Volvo (publ) (STO:VOLV.B)
Sweden
· Delayed Price · Currency is SEK 296.60
+8.10 (2.81%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.80 | 297.70 | 292.60 | 296.60 | 296.60 | 2.81% | 3,383,454 |
| 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% | 1,921,234 |
| 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% | 4,470,178 |
| 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% | 2,805,265 |
| 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 |
| Oct 10, 2025 | 268.80 | 270.40 | 267.00 | 267.00 | 267.00 | -0.37% | 2,746,518 |
| Oct 9, 2025 | 270.00 | 271.20 | 267.70 | 268.00 | 268.00 | -0.56% | 2,782,688 |
| Oct 8, 2025 | 266.20 | 270.60 | 265.60 | 269.50 | 269.50 | -0.04% | 4,370,593 |
| Oct 7, 2025 | 275.00 | 275.00 | 266.50 | 269.60 | 269.60 | -2.21% | 4,305,835 |
| Oct 6, 2025 | 275.70 | 277.20 | 273.40 | 275.70 | 275.70 | -0.04% | 2,513,154 |
| Oct 3, 2025 | 276.70 | 280.30 | 273.90 | 275.80 | 275.80 | 0.55% | 2,541,041 |
| Oct 2, 2025 | 271.10 | 275.00 | 271.10 | 274.30 | 274.30 | 1.59% | 3,338,328 |
| Oct 1, 2025 | 269.00 | 270.90 | 267.90 | 270.00 | 270.00 | 0.19% | 3,005,303 |
| Sep 30, 2025 | 270.60 | 271.20 | 267.20 | 269.50 | 269.50 | -0.15% | 3,164,747 |
| Sep 29, 2025 | 276.00 | 276.10 | 268.10 | 269.90 | 269.90 | -2.21% | 3,618,942 |
| Sep 26, 2025 | 272.90 | 277.30 | 270.20 | 276.00 | 276.00 | 3.37% | 4,339,835 |
| Sep 25, 2025 | 273.00 | 273.50 | 267.00 | 267.00 | 267.00 | -2.02% | 2,841,796 |
| Sep 24, 2025 | 276.80 | 277.00 | 271.50 | 272.50 | 272.50 | -1.98% | 2,582,872 |
| Sep 23, 2025 | 273.30 | 279.50 | 273.20 | 278.00 | 278.00 | 1.91% | 2,260,410 |
| Sep 22, 2025 | 275.00 | 275.10 | 271.80 | 272.80 | 272.80 | -0.94% | 2,139,312 |
| Sep 19, 2025 | 276.50 | 278.60 | 275.10 | 275.40 | 275.40 | -0.29% | 4,057,698 |
| Sep 18, 2025 | 275.80 | 278.70 | 275.80 | 276.20 | 276.20 | 0.44% | 2,009,438 |
| Sep 17, 2025 | 274.80 | 276.70 | 274.10 | 275.00 | 275.00 | 0.18% | 2,323,142 |
| Sep 16, 2025 | 273.80 | 278.10 | 273.70 | 274.50 | 274.50 | 0.62% | 2,309,348 |
| Sep 15, 2025 | 274.40 | 276.70 | 272.10 | 272.80 | 272.80 | -0.29% | 1,710,991 |
| Sep 12, 2025 | 275.10 | 276.00 | 272.60 | 273.60 | 273.60 | -0.40% | 1,730,453 |
| Sep 11, 2025 | 273.10 | 275.90 | 269.70 | 274.70 | 274.70 | 0.73% | 2,336,948 |
| Sep 10, 2025 | 274.60 | 275.80 | 271.70 | 272.70 | 272.70 | -0.51% | 2,467,379 |
| Sep 9, 2025 | 274.10 | 276.40 | 271.40 | 274.10 | 274.10 | - | 2,010,619 |
| Sep 8, 2025 | 275.80 | 275.90 | 270.30 | 274.10 | 274.10 | -1.01% | 4,018,120 |
| Sep 5, 2025 | 278.10 | 281.90 | 275.60 | 276.90 | 276.90 | -0.07% | 1,969,875 |
| Sep 4, 2025 | 277.00 | 279.10 | 275.30 | 277.10 | 277.10 | 0.07% | 2,241,800 |
| Sep 3, 2025 | 277.70 | 279.70 | 275.10 | 276.90 | 276.90 | -0.72% | 2,669,735 |
| Sep 2, 2025 | 288.10 | 288.70 | 278.80 | 278.90 | 278.90 | -3.33% | 3,251,102 |
| Sep 1, 2025 | 291.30 | 292.40 | 288.10 | 288.50 | 288.50 | -0.83% | 1,655,586 |
| Aug 29, 2025 | 291.00 | 292.20 | 288.60 | 290.90 | 290.90 | -0.48% | 2,182,994 |
| Aug 28, 2025 | 292.60 | 294.70 | 291.50 | 292.30 | 292.30 | 0.21% | 2,128,970 |
| Aug 27, 2025 | 295.60 | 296.30 | 290.80 | 291.70 | 291.70 | -0.95% | 2,735,019 |
| Aug 26, 2025 | 295.00 | 296.80 | 293.00 | 294.50 | 294.50 | -0.54% | 2,842,928 |
| Aug 25, 2025 | 299.80 | 299.80 | 296.10 | 296.10 | 296.10 | -1.30% | 1,580,179 |
| Aug 22, 2025 | 293.70 | 300.00 | 293.30 | 300.00 | 300.00 | 2.18% | 3,101,512 |
| Aug 21, 2025 | 295.70 | 297.10 | 293.00 | 293.60 | 293.60 | -0.98% | 2,780,559 |
| Aug 20, 2025 | 295.40 | 297.70 | 294.50 | 296.50 | 296.50 | -0.20% | 1,708,542 |
| Aug 19, 2025 | 290.20 | 297.50 | 290.20 | 297.10 | 297.10 | 2.87% | 2,568,769 |
| Aug 18, 2025 | 292.80 | 294.00 | 288.80 | 288.80 | 288.80 | -1.63% | 1,998,344 |
| Aug 15, 2025 | 294.30 | 296.30 | 292.60 | 293.60 | 293.60 | 0.51% | 1,991,855 |
| Aug 14, 2025 | 289.70 | 293.60 | 289.40 | 292.10 | 292.10 | 0.69% | 2,207,228 |
| Aug 13, 2025 | 291.00 | 291.70 | 289.30 | 290.10 | 290.10 | -0.03% | 1,911,630 |
| Aug 12, 2025 | 289.00 | 290.80 | 287.00 | 290.20 | 290.20 | 0.80% | 1,968,965 |
| Aug 11, 2025 | 290.30 | 290.70 | 287.30 | 287.90 | 287.90 | -0.35% | 2,221,089 |
| Aug 8, 2025 | 286.10 | 289.40 | 286.10 | 288.90 | 288.90 | 1.33% | 1,863,980 |
| Aug 7, 2025 | 277.20 | 286.00 | 276.90 | 285.10 | 285.10 | 2.78% | 3,387,795 |
| Aug 6, 2025 | 274.20 | 278.80 | 274.20 | 277.40 | 277.40 | 1.65% | 2,307,401 |
| Aug 5, 2025 | 273.00 | 275.20 | 271.20 | 272.90 | 272.90 | 0.48% | 1,952,048 |
| Aug 4, 2025 | 274.00 | 274.50 | 269.90 | 271.60 | 271.60 | -0.62% | 1,882,724 |
| Aug 1, 2025 | 277.50 | 278.60 | 271.00 | 273.30 | 273.30 | -2.81% | 2,650,836 |
| Jul 31, 2025 | 283.50 | 284.20 | 280.80 | 281.20 | 281.20 | -0.85% | 1,969,745 |
| Jul 30, 2025 | 282.80 | 286.80 | 281.30 | 283.60 | 283.60 | -0.28% | 1,628,495 |
| Jul 29, 2025 | 284.40 | 287.80 | 280.90 | 284.40 | 284.40 | 0.07% | 1,354,955 |
| Jul 28, 2025 | 293.50 | 293.90 | 283.40 | 284.20 | 284.20 | -1.15% | 2,444,821 |
| Jul 25, 2025 | 283.30 | 289.00 | 281.60 | 287.50 | 287.50 | 0.28% | 3,215,468 |
| Jul 24, 2025 | 289.20 | 289.90 | 285.10 | 286.70 | 286.70 | 0.03% | 3,526,256 |
| Jul 23, 2025 | 274.00 | 287.50 | 273.00 | 286.60 | 286.60 | 6.82% | 6,918,646 |
| Jul 22, 2025 | 264.00 | 269.50 | 262.70 | 268.30 | 268.30 | 1.48% | 2,099,937 |
| Jul 21, 2025 | 259.80 | 265.50 | 259.10 | 264.40 | 264.40 | 1.77% | 2,432,375 |