AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.48	31.60	31.38	31.45	31.45	2.95%	54,688
Dec 4, 2025	30.69	30.73	30.47	30.55	30.55	2.21%	63,014
Dec 3, 2025	29.61	29.92	29.61	29.89	29.89	-0.27%	56,942
Dec 2, 2025	29.90	29.98	29.77	29.97	29.97	0.33%	68,031
Dec 1, 2025	29.80	30.03	29.80	29.87	29.87	-0.30%	83,785
Nov 28, 2025	29.86	29.96	29.68	29.96	29.96	0.54%	39,637
Nov 26, 2025	29.72	29.88	29.71	29.80	29.80	0.57%	55,094
Nov 25, 2025	29.32	29.68	29.32	29.63	29.63	3.06%	104,533
Nov 24, 2025	28.67	29.42	28.51	28.75	28.75	1.41%	151,418
Nov 21, 2025	27.87	28.39	27.83	28.35	28.35	3.66%	136,756
Nov 20, 2025	27.90	28.00	27.31	27.35	27.35	-2.60%	127,379
Nov 19, 2025	28.06	28.25	27.93	28.08	28.08	1.70%	79,950
Nov 18, 2025	26.96	27.63	26.96	27.61	27.61	-0.04%	121,808
Nov 17, 2025	27.87	27.98	27.56	27.62	27.62	-1.50%	94,455
Nov 14, 2025	27.82	28.21	27.82	28.04	28.04	-1.16%	76,921
Nov 13, 2025	28.54	28.58	28.28	28.37	28.37	0.11%	79,359
Nov 12, 2025	28.27	28.47	28.27	28.34	28.34	-	47,452
Nov 11, 2025	28.18	28.45	28.18	28.34	28.34	1.54%	51,817
Nov 10, 2025	27.80	27.91	27.51	27.91	27.91	1.42%	84,288
Nov 7, 2025	27.04	27.52	26.96	27.52	27.52	0.92%	68,805
Nov 6, 2025	27.68	27.68	27.10	27.27	27.27	-1.13%	124,231
Nov 5, 2025	27.38	27.69	27.30	27.58	27.58	2.84%	89,619
Nov 4, 2025	27.15	27.17	26.77	26.82	26.82	-1.35%	95,917
Nov 3, 2025	27.33	27.36	27.14	27.19	27.19	-1.13%	133,828
Oct 31, 2025	27.67	27.67	27.10	27.50	27.50	-	131,720
Oct 30, 2025	27.60	27.74	27.50	27.50	27.50	-0.83%	141,918
Oct 29, 2025	27.92	28.17	27.65	27.73	27.73	0.11%	51,808
Oct 28, 2025	27.67	27.92	27.61	27.70	27.70	-0.29%	52,433
Oct 27, 2025	27.81	27.91	27.70	27.78	27.78	0.62%	82,558
Oct 24, 2025	27.72	27.84	27.60	27.61	27.61	0.73%	63,080
Oct 23, 2025	27.57	27.57	27.33	27.41	27.41	0.85%	64,546
Oct 22, 2025	27.25	27.32	27.08	27.18	27.18	-0.55%	44,189
Oct 21, 2025	27.00	27.50	26.99	27.33	27.33	0.89%	99,054
Oct 20, 2025	26.92	27.23	26.92	27.09	27.09	2.77%	80,727
Oct 17, 2025	26.19	26.46	26.11	26.36	26.36	-6.39%	225,142
Oct 16, 2025	28.12	28.44	28.02	28.16	28.16	1.26%	61,391
Oct 15, 2025	27.84	27.95	27.65	27.81	27.81	0.58%	168,761
Oct 14, 2025	27.58	27.90	27.52	27.65	27.65	-0.90%	192,457
Oct 13, 2025	28.12	28.12	27.40	27.90	27.90	0.36%	101,818
Oct 10, 2025	28.25	28.36	27.80	27.80	27.80	-0.50%	90,471
Oct 9, 2025	28.49	28.49	27.89	27.94	27.94	-1.96%	60,292
Oct 8, 2025	28.45	28.67	28.38	28.50	28.50	-0.28%	42,352
Oct 7, 2025	28.86	28.92	28.55	28.58	28.58	-2.62%	48,376
Oct 6, 2025	29.41	29.41	29.26	29.35	29.35	-0.24%	72,075
Oct 3, 2025	29.23	29.49	29.23	29.42	29.42	1.06%	39,557
Oct 2, 2025	29.16	29.17	28.85	29.11	29.11	1.18%	35,077
Oct 1, 2025	28.61	28.87	28.61	28.77	28.77	0.28%	54,553
Sep 30, 2025	28.50	28.70	28.36	28.69	28.69	0.46%	54,186
Sep 29, 2025	28.62	28.74	28.46	28.56	28.56	-2.72%	57,728
Sep 26, 2025	29.12	29.36	29.12	29.36	29.36	4.11%	75,620