AB Volvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.75	28.75	28.75	28.75	-	0.52%	127
Jun 26, 2025	28.61	28.61	28.61	28.61	28.61	5.36%	640
Jun 25, 2025	27.15	27.15	27.15	27.15	27.15	-4.06%	20,125
Jun 24, 2025	28.30	28.30	28.30	28.30	28.30	-	110
Jun 23, 2025	28.30	28.30	28.30	28.30	28.30	-	174
Jun 20, 2025	27.80	28.30	27.80	28.30	28.30	5.31%	1,049
Jun 18, 2025	26.87	26.87	26.87	26.87	26.87	-0.30%	569
Jun 17, 2025	26.95	26.95	26.95	26.95	26.95	-0.96%	511
Jun 16, 2025	28.66	28.66	27.21	27.21	27.21	-2.50%	1,290
Jun 13, 2025	27.91	27.91	27.91	27.91	27.91	-3.93%	320
Jun 12, 2025	29.06	29.06	29.05	29.05	29.05	-1.23%	7,665
Jun 11, 2025	29.41	29.41	29.41	29.41	29.41	-	13,032
Jun 10, 2025	27.38	29.41	27.38	29.41	29.41	7.25%	546
Jun 9, 2025	27.43	27.43	27.43	27.43	27.43	-	25,537
Jun 6, 2025	27.43	27.43	27.43	27.43	27.43	-1.05%	115
Jun 5, 2025	27.72	27.72	27.72	27.72	27.72	-	182
Jun 4, 2025	27.72	27.72	27.72	27.72	27.72	-2.03%	726
Jun 3, 2025	28.81	28.81	26.20	28.29	28.29	-2.05%	3,452
Jun 2, 2025	28.88	28.88	28.88	28.88	28.88	1.65%	1,867
May 30, 2025	28.63	28.63	28.41	28.41	28.41	-	377
May 29, 2025	28.41	28.41	28.41	28.41	28.41	-	25,053
May 28, 2025	28.41	28.41	28.41	28.41	28.41	-	128
May 27, 2025	28.41	28.41	28.41	28.41	28.41	1.44%	481
May 23, 2025	26.91	28.97	26.91	28.01	28.01	-1.94%	524
May 22, 2025	28.56	28.56	28.56	28.56	28.56	-	-
May 21, 2025	28.56	28.56	28.56	28.56	28.56	-	1,110
May 20, 2025	28.56	28.56	28.56	28.56	28.56	-3.37%	1,478
May 19, 2025	29.56	29.56	29.56	29.56	29.56	-	2,991
May 16, 2025	29.56	29.56	29.56	29.56	29.56	-1.19%	144
May 15, 2025	29.91	29.91	29.91	29.91	29.91	1.15%	60,293
May 14, 2025	29.57	29.57	29.57	29.57	29.57	3.63%	1,153
May 13, 2025	28.53	28.53	28.53	28.53	28.53	-	35
May 12, 2025	28.53	28.53	28.53	28.53	28.53	-0.78%	50,692
May 9, 2025	28.77	28.77	28.76	28.76	28.76	0.66%	2,984
May 8, 2025	28.57	28.57	28.57	28.57	28.57	4.84%	130
May 7, 2025	27.25	27.25	27.25	27.25	27.25	-	45
May 6, 2025	27.25	27.25	27.25	27.25	27.25	-	2
May 5, 2025	27.25	27.25	27.25	27.25	27.25	-	42
May 2, 2025	27.25	27.25	27.25	27.25	27.25	-	18
May 1, 2025	27.25	27.25	27.25	27.25	27.25	-	8
Apr 30, 2025	27.25	27.25	27.25	27.25	27.25	-0.87%	295
Apr 29, 2025	27.49	27.49	27.49	27.49	27.49	-	14
Apr 28, 2025	27.50	27.50	27.49	27.49	27.49	-0.04%	8,577
Apr 25, 2025	27.50	27.50	27.50	27.50	27.50	3.62%	430
Apr 24, 2025	26.54	26.54	26.54	26.54	26.54	1.48%	104
Apr 23, 2025	27.54	27.54	26.15	26.15	26.15	-1.13%	1,648
Apr 22, 2025	26.05	26.45	26.00	26.45	26.45	-3.98%	465
Apr 21, 2025	27.55	27.55	27.55	27.55	27.55	-	48
Apr 17, 2025	27.55	27.55	25.04	27.55	27.55	2.27%	1,109
Apr 16, 2025	26.00	26.93	25.53	26.93	26.93	1.04%	651