AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.91	28.45	27.87	28.40	28.40	4.24%	383,467
Jun 26, 2025	27.17	27.30	27.09	27.24	27.24	0.33%	64,263
Jun 25, 2025	27.08	27.37	27.00	27.15	27.15	-1.24%	71,735
Jun 24, 2025	27.34	27.56	27.09	27.49	27.49	2.19%	50,342
Jun 23, 2025	26.29	26.90	26.25	26.90	26.90	0.79%	92,220
Jun 20, 2025	26.77	27.12	26.64	26.69	26.69	-0.11%	67,378
Jun 18, 2025	26.75	26.98	26.67	26.72	26.72	-1.66%	52,072
Jun 17, 2025	27.49	27.57	27.13	27.17	27.17	-1.52%	73,058
Jun 16, 2025	27.83	27.99	27.57	27.59	27.59	-0.33%	71,066
Jun 13, 2025	27.33	27.89	27.33	27.68	27.68	-1.49%	93,566
Jun 12, 2025	27.94	28.18	27.83	28.10	28.10	1.85%	53,673
Jun 11, 2025	27.81	27.84	27.43	27.59	27.59	-1.46%	79,849
Jun 10, 2025	27.91	28.07	27.87	28.00	28.00	1.78%	84,724
Jun 9, 2025	27.41	27.58	27.41	27.51	27.51	0.22%	94,574
Jun 6, 2025	27.24	27.69	27.23	27.45	27.45	0.33%	34,482
Jun 5, 2025	27.30	27.49	27.17	27.36	27.36	0.59%	77,080
Jun 4, 2025	27.02	27.28	27.01	27.20	27.20	0.74%	122,451
Jun 3, 2025	26.75	27.05	26.67	27.00	27.00	-0.74%	71,866
Jun 2, 2025	27.05	27.24	26.93	27.20	27.20	-2.12%	49,387
May 30, 2025	27.61	27.79	27.51	27.79	27.79	0.09%	119,755
May 29, 2025	27.48	28.28	27.48	27.77	27.77	0.49%	94,778
May 28, 2025	27.50	28.26	27.50	27.63	27.63	-0.93%	137,213
May 27, 2025	28.21	28.21	27.73	27.89	27.89	0.14%	126,988
May 23, 2025	27.54	27.90	27.54	27.85	27.85	-0.36%	48,754
May 22, 2025	27.88	27.99	27.65	27.95	27.95	-1.34%	839,516
May 21, 2025	28.66	28.74	28.33	28.33	28.33	-1.05%	233,712
May 20, 2025	28.53	28.64	28.43	28.63	28.63	0.15%	41,372
May 19, 2025	28.24	28.61	28.24	28.59	28.59	0.99%	168,194
May 16, 2025	28.11	28.31	27.98	28.31	28.31	-1.01%	49,181
May 15, 2025	28.41	28.65	28.36	28.60	28.60	0.67%	329,847
May 14, 2025	28.72	28.75	28.40	28.41	28.41	-0.66%	43,090
May 13, 2025	28.41	28.78	28.39	28.60	28.60	1.20%	66,894
May 12, 2025	28.67	28.67	27.98	28.26	28.26	3.63%	135,611
May 9, 2025	27.28	27.33	27.20	27.27	27.27	0.70%	105,667
May 8, 2025	27.48	27.48	26.79	27.08	27.08	-1.02%	94,481
May 7, 2025	27.00	27.36	26.68	27.36	27.36	1.48%	79,921
May 6, 2025	27.07	27.30	26.92	26.96	26.96	-1.25%	72,575
May 5, 2025	27.26	27.60	27.26	27.30	27.30	-1.46%	72,212
May 2, 2025	27.50	27.84	27.45	27.71	27.71	3.18%	41,490
May 1, 2025	27.58	27.58	26.38	26.85	26.85	-0.96%	53,549
Apr 30, 2025	26.51	27.59	26.51	27.11	27.11	-1.81%	55,926
Apr 29, 2025	27.57	27.82	27.30	27.61	27.61	-0.54%	74,169
Apr 28, 2025	27.62	28.06	27.58	27.76	27.76	1.50%	290,397
Apr 25, 2025	27.12	27.35	27.04	27.35	27.35	1.41%	58,280
Apr 24, 2025	26.35	27.14	26.35	26.97	26.97	4.33%	79,915
Apr 23, 2025	26.26	26.87	25.82	25.85	25.85	-1.52%	131,152
Apr 22, 2025	25.73	26.91	25.73	26.25	26.25	1.14%	88,158
Apr 21, 2025	25.79	26.37	25.50	25.95	25.95	-0.75%	85,835
Apr 17, 2025	26.75	26.75	26.00	26.15	26.15	2.27%	89,065
Apr 16, 2025	25.57	25.79	25.39	25.57	25.57	-0.97%	113,774