AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	30.38	30.38	30.38	30.38	-	-0.10%	34
Aug 13, 2025	30.31	30.45	30.29	30.41	30.41	-0.03%	36,082
Aug 12, 2025	29.99	30.43	29.97	30.42	30.42	2.18%	56,008
Aug 11, 2025	29.92	29.95	29.65	29.77	29.77	-1.10%	53,721
Aug 8, 2025	29.95	30.20	29.94	30.10	30.10	1.28%	78,163
Aug 7, 2025	29.65	29.88	29.57	29.72	29.72	2.94%	76,845
Aug 6, 2025	28.73	28.91	28.67	28.87	28.87	2.52%	74,582
Aug 5, 2025	28.29	28.37	28.07	28.16	28.16	0.32%	51,418
Aug 4, 2025	28.01	28.09	27.90	28.07	28.07	-0.43%	75,216
Aug 1, 2025	28.18	28.30	27.98	28.19	28.19	-1.36%	86,765
Jul 31, 2025	28.59	28.86	28.53	28.58	28.58	-0.97%	59,868
Jul 30, 2025	29.27	29.27	28.77	28.86	28.86	-1.84%	57,512
Jul 29, 2025	29.54	29.60	29.09	29.40	29.40	-0.32%	49,739
Jul 28, 2025	29.69	29.69	29.44	29.50	29.50	-2.38%	68,592
Jul 25, 2025	29.86	30.24	29.86	30.22	30.22	0.78%	51,572
Jul 24, 2025	30.23	30.31	29.94	29.98	29.98	-1.77%	53,396
Jul 23, 2025	29.95	30.52	29.93	30.52	30.52	8.42%	170,086
Jul 22, 2025	27.84	28.21	27.83	28.15	28.15	2.70%	242,972
Jul 21, 2025	27.49	27.65	27.40	27.41	27.41	2.81%	133,407
Jul 18, 2025	27.01	27.03	26.61	26.66	26.66	-1.37%	163,958
Jul 17, 2025	26.86	27.13	26.85	27.03	27.03	-2.87%	63,574
Jul 16, 2025	27.83	27.92	27.65	27.83	27.83	-0.05%	93,310
Jul 15, 2025	28.00	28.05	27.80	27.84	27.84	-0.80%	103,881
Jul 14, 2025	28.05	28.15	27.85	28.07	28.07	-1.62%	97,910
Jul 11, 2025	28.70	28.70	28.47	28.53	28.53	-1.89%	73,625
Jul 10, 2025	28.75	29.09	28.64	29.08	29.08	1.82%	67,463
Jul 9, 2025	28.61	28.61	28.35	28.56	28.56	1.60%	105,633
Jul 8, 2025	27.57	28.11	27.54	28.11	28.11	1.81%	76,945
Jul 7, 2025	27.51	27.91	27.38	27.61	27.61	-1.04%	79,143
Jul 3, 2025	28.12	28.20	27.74	27.90	27.90	-2.11%	135,582
Jul 2, 2025	28.35	28.50	28.20	28.50	28.50	1.32%	811,983
Jul 1, 2025	27.80	28.24	27.63	28.13	28.13	-0.14%	1,241,098
Jun 30, 2025	28.00	28.17	27.79	28.17	28.17	-0.79%	735,938
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