Volvo Car AB (publ.) (STO:VOLCAR.B)
Sweden
· Delayed Price · Currency is SEK 19.37
+0.14 (0.70%)
Sep 29, 2025, 5:29 PM CET
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.23 | 19.50 | 18.93 | 19.24 | 19.24 | -0.31% | 3,593,916 |
| Sep 25, 2025 | 19.32 | 19.65 | 19.15 | 19.30 | 19.30 | -0.05% | 2,517,970 |
| Sep 24, 2025 | 19.20 | 19.64 | 18.86 | 19.31 | 19.31 | -0.05% | 2,716,479 |
| Sep 23, 2025 | 18.63 | 19.35 | 18.63 | 19.32 | 19.32 | 3.26% | 4,016,759 |
| Sep 22, 2025 | 19.23 | 19.23 | 18.50 | 18.71 | 18.71 | -3.16% | 6,198,740 |
| Sep 19, 2025 | 19.92 | 20.10 | 19.26 | 19.32 | 19.32 | -1.93% | 7,057,055 |
| Sep 18, 2025 | 18.93 | 20.05 | 18.71 | 19.70 | 19.70 | 4.56% | 4,306,661 |
| Sep 17, 2025 | 18.48 | 18.95 | 18.45 | 18.84 | 18.84 | 2.28% | 2,900,054 |
| Sep 16, 2025 | 18.60 | 18.88 | 18.42 | 18.42 | 18.42 | -0.86% | 2,523,499 |
| Sep 15, 2025 | 18.49 | 18.83 | 18.44 | 18.58 | 18.58 | 0.81% | 2,608,299 |
| Sep 12, 2025 | 18.90 | 18.90 | 18.42 | 18.43 | 18.43 | -2.07% | 1,988,700 |
| Sep 11, 2025 | 18.54 | 18.91 | 18.41 | 18.82 | 18.82 | 1.62% | 1,898,303 |
| Sep 10, 2025 | 19.07 | 19.20 | 18.51 | 18.52 | 18.52 | -2.88% | 2,658,206 |
| Sep 9, 2025 | 19.10 | 19.24 | 18.89 | 19.07 | 19.07 | -0.16% | 1,631,879 |
| Sep 8, 2025 | 18.75 | 19.16 | 18.62 | 19.10 | 19.10 | 1.87% | 2,517,166 |
| Sep 5, 2025 | 18.57 | 19.02 | 18.57 | 18.75 | 18.75 | 1.13% | 2,751,900 |
| Sep 4, 2025 | 19.12 | 19.12 | 18.33 | 18.54 | 18.54 | -3.34% | 3,930,496 |
| Sep 3, 2025 | 19.29 | 19.68 | 19.16 | 19.18 | 19.18 | -0.57% | 1,724,239 |
| Sep 2, 2025 | 19.76 | 19.96 | 19.25 | 19.29 | 19.29 | -2.18% | 2,693,595 |
| Sep 1, 2025 | 19.76 | 20.10 | 19.66 | 19.72 | 19.72 | 0.05% | 1,603,324 |
| Aug 29, 2025 | 20.05 | 20.10 | 19.64 | 19.71 | 19.71 | -1.79% | 3,216,967 |
| Aug 28, 2025 | 20.16 | 20.68 | 20.02 | 20.07 | 20.07 | -0.15% | 2,981,082 |
| Aug 27, 2025 | 20.21 | 20.56 | 20.03 | 20.10 | 20.10 | -0.54% | 2,886,971 |
| Aug 26, 2025 | 20.50 | 20.60 | 20.16 | 20.21 | 20.21 | -1.22% | 2,959,173 |
| Aug 25, 2025 | 20.70 | 20.92 | 20.43 | 20.46 | 20.46 | -1.16% | 2,455,448 |
| Aug 22, 2025 | 20.04 | 20.70 | 20.01 | 20.70 | 20.70 | 3.81% | 4,116,124 |
| Aug 21, 2025 | 19.81 | 20.09 | 19.64 | 19.94 | 19.94 | 0.35% | 2,343,951 |
| Aug 20, 2025 | 20.25 | 20.38 | 19.80 | 19.87 | 19.87 | -2.60% | 2,786,827 |
| Aug 19, 2025 | 19.30 | 20.46 | 19.30 | 20.40 | 20.40 | 5.70% | 5,035,595 |
| Aug 18, 2025 | 19.40 | 19.45 | 19.16 | 19.30 | 19.30 | -0.82% | 2,050,797 |
| Aug 15, 2025 | 19.33 | 19.72 | 19.33 | 19.46 | 19.46 | 1.35% | 2,369,293 |
| Aug 14, 2025 | 19.27 | 19.37 | 19.09 | 19.20 | 19.20 | -0.36% | 2,200,182 |
| Aug 13, 2025 | 19.54 | 19.58 | 19.01 | 19.27 | 19.27 | -1.13% | 2,568,470 |
| Aug 12, 2025 | 19.37 | 19.67 | 19.06 | 19.49 | 19.49 | 1.51% | 2,193,891 |
| Aug 11, 2025 | 19.58 | 19.74 | 19.18 | 19.20 | 19.20 | -1.29% | 2,656,615 |
| Aug 8, 2025 | 19.15 | 19.50 | 19.06 | 19.45 | 19.45 | 2.37% | 3,243,232 |
| Aug 7, 2025 | 18.50 | 19.17 | 18.26 | 19.00 | 19.00 | 3.83% | 4,239,781 |
| Aug 6, 2025 | 18.17 | 18.58 | 18.11 | 18.30 | 18.30 | 1.05% | 2,405,524 |
| Aug 5, 2025 | 17.99 | 18.15 | 17.80 | 18.11 | 18.11 | 1.17% | 2,291,337 |
| Aug 4, 2025 | 18.32 | 18.45 | 17.81 | 17.90 | 17.90 | -1.97% | 3,517,171 |
| Aug 1, 2025 | 18.68 | 18.85 | 18.14 | 18.26 | 18.26 | -2.72% | 4,485,600 |
| Jul 31, 2025 | 19.04 | 19.11 | 18.58 | 18.77 | 18.77 | -1.26% | 4,473,883 |
| Jul 30, 2025 | 19.45 | 19.58 | 18.97 | 19.01 | 19.01 | -3.16% | 3,375,386 |
| Jul 29, 2025 | 19.90 | 20.08 | 19.49 | 19.63 | 19.63 | -1.36% | 3,050,428 |
| Jul 28, 2025 | 21.21 | 21.70 | 19.66 | 19.90 | 19.90 | -3.49% | 8,992,327 |
| Jul 25, 2025 | 19.89 | 20.65 | 19.67 | 20.62 | 20.62 | 1.83% | 4,745,387 |
| Jul 24, 2025 | 21.16 | 21.21 | 19.84 | 20.25 | 20.25 | -2.69% | 6,635,856 |
| Jul 23, 2025 | 19.90 | 21.46 | 19.32 | 20.81 | 20.81 | 12.98% | 22,152,564 |
| Jul 22, 2025 | 18.76 | 18.76 | 18.29 | 18.42 | 18.42 | -1.86% | 3,190,624 |
| Jul 21, 2025 | 18.67 | 18.89 | 18.23 | 18.77 | 18.77 | 0.11% | 4,442,437 |