AB Volvo (publ) (STO:VOLV.B)
Sweden
· Delayed Price · Currency is SEK 320.50
+1.00 (0.31%)
At close: Apr 28, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.50 | 323.90 | 316.80 | 320.50 | 320.50 | 0.31% | 3,299,342 |
| Apr 27, 2026 | 322.00 | 324.90 | 318.60 | 319.50 | 319.50 | -0.81% | 2,785,685 |
| Apr 24, 2026 | 325.00 | 325.90 | 318.20 | 322.10 | 322.10 | 1.54% | 4,027,915 |
| Apr 23, 2026 | 315.00 | 318.90 | 314.30 | 317.20 | 317.20 | -0.22% | 1,859,581 |
| Apr 22, 2026 | 322.00 | 322.50 | 317.50 | 317.90 | 317.90 | -0.69% | 2,227,823 |
| Apr 21, 2026 | 324.00 | 326.50 | 319.60 | 320.10 | 320.10 | -0.84% | 2,091,973 |
| Apr 20, 2026 | 324.30 | 324.30 | 321.50 | 322.80 | 322.80 | -1.68% | 2,469,342 |
| Apr 17, 2026 | 316.10 | 328.70 | 315.30 | 328.30 | 328.30 | 3.86% | 5,798,205 |
| Apr 16, 2026 | 318.60 | 319.10 | 314.20 | 316.10 | 316.10 | -0.78% | 3,524,134 |
| Apr 15, 2026 | 322.60 | 324.30 | 318.60 | 318.60 | 318.60 | -1.30% | 3,709,452 |
| Apr 14, 2026 | 323.90 | 325.50 | 320.90 | 322.80 | 322.80 | 0.69% | 3,286,206 |
| Apr 13, 2026 | 320.20 | 323.00 | 318.50 | 320.60 | 320.60 | -1.75% | 3,250,256 |
| Apr 10, 2026 | 322.40 | 327.90 | 320.70 | 326.30 | 326.30 | 1.21% | 4,592,402 |
| Apr 9, 2026 | 316.50 | 322.40 | 314.80 | 322.40 | 322.40 | -3.07% | 5,739,848 |
| Apr 8, 2026 | 327.00 | 332.60 | 324.90 | 332.60 | 319.60 | 7.71% | 6,312,399 |
| Apr 7, 2026 | 312.90 | 315.40 | 306.60 | 308.80 | 296.73 | 0.06% | 4,592,855 |
| Apr 2, 2026 | 307.00 | 311.50 | 306.20 | 308.60 | 296.54 | -1.94% | 2,057,436 |
| Apr 1, 2026 | 314.00 | 315.60 | 309.90 | 314.70 | 302.40 | 3.01% | 4,903,375 |
| Mar 31, 2026 | 300.90 | 306.90 | 299.10 | 305.50 | 293.56 | 1.77% | 4,035,113 |
| Mar 30, 2026 | 297.60 | 302.10 | 296.30 | 300.20 | 288.47 | 0.03% | 2,900,201 |
| Mar 27, 2026 | 300.40 | 301.90 | 296.30 | 300.10 | 288.37 | -0.10% | 1,773,698 |
| Mar 26, 2026 | 302.00 | 303.70 | 299.00 | 300.40 | 288.66 | -1.12% | 2,710,279 |
| Mar 25, 2026 | 303.40 | 306.40 | 301.50 | 303.80 | 291.93 | 1.33% | 4,009,793 |
| Mar 24, 2026 | 298.00 | 299.80 | 292.50 | 299.80 | 288.08 | 0.84% | 3,064,158 |
| Mar 23, 2026 | 277.40 | 300.90 | 276.50 | 297.30 | 285.68 | 3.19% | 5,893,561 |
| Mar 20, 2026 | 297.00 | 298.00 | 287.10 | 288.10 | 276.84 | -2.27% | 6,859,217 |
| Mar 19, 2026 | 306.00 | 306.70 | 294.20 | 294.80 | 283.28 | -5.63% | 5,212,695 |
| Mar 18, 2026 | 317.90 | 320.30 | 308.10 | 312.40 | 300.19 | -2.25% | 5,257,382 |
| Mar 17, 2026 | 320.90 | 324.70 | 319.60 | 319.60 | 307.11 | -0.22% | 2,888,317 |
| Mar 16, 2026 | 324.50 | 325.00 | 320.10 | 320.30 | 307.78 | -1.14% | 3,530,144 |
| Mar 13, 2026 | 330.00 | 332.40 | 324.00 | 324.00 | 311.34 | -3.02% | 2,573,030 |
| Mar 12, 2026 | 330.90 | 334.70 | 328.30 | 334.10 | 321.04 | 0.72% | 3,001,594 |
| Mar 11, 2026 | 332.50 | 333.40 | 327.70 | 331.70 | 318.74 | -0.60% | 2,182,771 |
| Mar 10, 2026 | 329.90 | 335.50 | 329.20 | 333.70 | 320.66 | 3.89% | 3,182,797 |
| Mar 9, 2026 | 318.40 | 324.50 | 316.20 | 321.20 | 308.65 | -2.43% | 3,787,882 |
| Mar 6, 2026 | 335.50 | 337.40 | 326.00 | 329.20 | 316.33 | -1.88% | 2,317,529 |
| Mar 5, 2026 | 339.00 | 343.00 | 335.50 | 335.50 | 322.39 | -1.32% | 2,703,770 |
| Mar 4, 2026 | 335.50 | 343.50 | 334.30 | 340.00 | 326.71 | 2.10% | 7,243,188 |
| Mar 3, 2026 | 342.70 | 342.80 | 329.50 | 333.00 | 319.98 | -3.28% | 3,567,059 |
| Mar 2, 2026 | 343.10 | 346.00 | 339.40 | 344.30 | 330.84 | -2.13% | 3,418,667 |
| Feb 27, 2026 | 350.50 | 352.00 | 348.80 | 351.80 | 338.05 | 0.40% | 2,905,204 |
| Feb 26, 2026 | 350.10 | 353.80 | 349.40 | 350.40 | 336.70 | 0.17% | 2,508,805 |
| Feb 25, 2026 | 352.40 | 353.90 | 349.60 | 349.80 | 336.13 | -0.96% | 2,634,446 |
| Feb 24, 2026 | 350.10 | 353.40 | 349.20 | 353.20 | 339.39 | 0.89% | 2,509,257 |
| Feb 23, 2026 | 351.10 | 351.70 | 348.40 | 350.10 | 336.42 | -0.28% | 2,134,517 |
| Feb 20, 2026 | 348.20 | 351.90 | 346.10 | 351.10 | 337.38 | 1.12% | 3,441,359 |
| Feb 19, 2026 | 344.80 | 347.60 | 342.80 | 347.20 | 333.63 | 0.43% | 2,382,897 |
| Feb 18, 2026 | 341.40 | 345.90 | 341.40 | 345.70 | 332.19 | 1.38% | 2,738,278 |
| Feb 17, 2026 | 343.10 | 343.70 | 338.50 | 341.00 | 327.67 | -0.64% | 2,755,899 |
| Feb 16, 2026 | 343.70 | 344.90 | 342.30 | 343.20 | 329.79 | -0.15% | 2,206,092 |
| Feb 13, 2026 | 345.70 | 346.10 | 339.50 | 343.70 | 330.27 | -1.29% | 3,334,551 |
| Feb 12, 2026 | 350.40 | 354.00 | 348.20 | 348.20 | 334.59 | -0.06% | 3,852,447 |
| Feb 11, 2026 | 345.00 | 351.10 | 343.30 | 348.40 | 334.78 | 1.46% | 3,893,012 |
| Feb 10, 2026 | 343.10 | 344.10 | 341.70 | 343.40 | 329.98 | 0.15% | 2,199,473 |
| Feb 9, 2026 | 346.40 | 346.70 | 339.80 | 342.90 | 329.50 | -0.81% | 3,171,638 |
| Feb 6, 2026 | 346.20 | 347.40 | 342.70 | 345.70 | 332.19 | -0.17% | 2,559,721 |
| Feb 5, 2026 | 346.10 | 348.70 | 343.90 | 346.30 | 332.76 | -0.86% | 3,361,262 |
| Feb 4, 2026 | 342.00 | 352.20 | 341.00 | 349.30 | 335.65 | 2.58% | 5,782,110 |
| Feb 3, 2026 | 334.50 | 340.90 | 333.50 | 340.50 | 327.19 | 3.06% | 5,005,246 |
| Feb 2, 2026 | 320.90 | 331.10 | 320.30 | 330.40 | 317.49 | 1.98% | 4,900,322 |
| Jan 30, 2026 | 322.40 | 324.00 | 320.50 | 324.00 | 311.34 | 0.31% | 2,951,167 |
| Jan 29, 2026 | 326.00 | 327.20 | 320.70 | 323.00 | 310.38 | -0.22% | 4,626,511 |
| Jan 28, 2026 | 318.10 | 326.10 | 316.20 | 323.70 | 311.05 | 2.63% | 6,697,590 |
| Jan 27, 2026 | 316.00 | 318.00 | 314.30 | 315.40 | 303.07 | -0.06% | 3,830,895 |
| Jan 26, 2026 | 314.70 | 317.20 | 313.50 | 315.60 | 303.26 | 0.16% | 4,051,883 |
| Jan 23, 2026 | 315.10 | 316.50 | 313.70 | 315.10 | 302.78 | -0.22% | 3,128,193 |
| Jan 22, 2026 | 315.60 | 317.90 | 314.50 | 315.80 | 303.46 | 1.38% | 3,729,500 |
| Jan 21, 2026 | 304.00 | 311.60 | 303.50 | 311.50 | 299.32 | 2.16% | 5,556,483 |
| Jan 20, 2026 | 304.00 | 305.50 | 301.10 | 304.90 | 292.98 | -0.52% | 3,249,414 |
| Jan 19, 2026 | 305.50 | 308.40 | 302.90 | 306.50 | 294.52 | -1.89% | 3,715,150 |
| Jan 16, 2026 | 314.20 | 314.50 | 309.80 | 312.40 | 300.19 | -0.98% | 4,809,166 |
| Jan 15, 2026 | 310.00 | 316.20 | 310.00 | 315.50 | 303.17 | 2.44% | 3,439,756 |
| Jan 14, 2026 | 308.30 | 311.10 | 305.80 | 308.00 | 295.96 | 0.20% | 3,667,484 |
| Jan 13, 2026 | 307.80 | 308.00 | 303.10 | 307.40 | 295.38 | -0.90% | 3,776,432 |
| Jan 12, 2026 | 309.10 | 311.80 | 307.20 | 310.20 | 298.08 | 0.29% | 2,755,224 |
| Jan 9, 2026 | 307.50 | 310.50 | 304.20 | 309.30 | 297.21 | 0.85% | 3,931,159 |
| Jan 8, 2026 | 307.90 | 308.20 | 303.10 | 306.70 | 294.71 | 0.56% | 3,375,403 |
| Jan 7, 2026 | 305.40 | 308.60 | 302.60 | 305.00 | 293.08 | 2.11% | 6,753,668 |
| Jan 5, 2026 | 297.90 | 302.10 | 296.60 | 298.70 | 287.03 | 0.30% | 1,809,469 |
| Jan 2, 2026 | 296.90 | 297.80 | 294.70 | 297.80 | 286.16 | 0.64% | 2,571,070 |
| Dec 30, 2025 | 293.50 | 297.00 | 293.30 | 295.90 | 284.33 | 0.71% | 2,316,483 |
| Dec 29, 2025 | 292.70 | 296.00 | 292.30 | 293.80 | 282.32 | 0.65% | 1,997,249 |
| Dec 23, 2025 | 292.90 | 293.30 | 291.70 | 291.90 | 280.49 | -0.31% | 1,382,121 |
| Dec 22, 2025 | 294.20 | 295.70 | 292.30 | 292.80 | 281.36 | -0.48% | 1,631,500 |
| Dec 19, 2025 | 293.70 | 295.90 | 293.00 | 294.20 | 282.70 | -0.07% | 4,335,808 |
| Dec 18, 2025 | 290.00 | 295.00 | 290.00 | 294.40 | 282.89 | 1.24% | 2,671,576 |
| Dec 17, 2025 | 292.60 | 294.00 | 290.50 | 290.80 | 279.43 | -0.41% | 1,663,326 |
| Dec 16, 2025 | 294.00 | 296.80 | 291.70 | 292.00 | 280.59 | -1.08% | 2,588,429 |
| Dec 15, 2025 | 296.00 | 297.20 | 294.10 | 295.20 | 283.66 | -0.40% | 2,756,908 |
| Dec 12, 2025 | 297.20 | 299.90 | 295.90 | 296.40 | 284.81 | 0.14% | 2,235,838 |
| Dec 11, 2025 | 291.40 | 297.80 | 289.30 | 296.00 | 284.43 | 2.07% | 2,448,385 |
| Dec 10, 2025 | 288.80 | 290.20 | 288.20 | 290.00 | 278.67 | - | 1,833,714 |
| Dec 9, 2025 | 293.80 | 294.40 | 288.30 | 290.00 | 278.67 | -2.09% | 3,865,407 |
| Dec 8, 2025 | 295.50 | 297.40 | 294.20 | 296.20 | 284.62 | -0.13% | 1,938,222 |
| Dec 5, 2025 | 293.80 | 297.70 | 292.60 | 296.60 | 285.01 | 2.81% | 3,484,316 |
| Dec 4, 2025 | 282.00 | 289.40 | 280.70 | 288.50 | 277.22 | 3.18% | 3,228,454 |
| Dec 3, 2025 | 280.70 | 282.80 | 277.80 | 279.60 | 268.67 | -1.06% | 2,581,408 |
| Dec 2, 2025 | 283.80 | 284.00 | 281.50 | 282.60 | 271.55 | -0.11% | 1,734,037 |
| Dec 1, 2025 | 281.60 | 284.00 | 280.20 | 282.90 | 271.84 | 0.04% | 1,985,990 |
| Nov 28, 2025 | 284.50 | 284.90 | 281.60 | 282.80 | 271.75 | -0.60% | 3,774,348 |