Volvo Car AB (publ.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.17	34.40	33.00	34.27	34.27	3.16%	2,688,774
Dec 4, 2025	31.98	33.80	31.98	33.22	33.22	4.86%	4,771,302
Dec 3, 2025	32.91	33.20	30.91	31.68	31.68	-3.91%	5,198,636
Dec 2, 2025	32.75	33.27	32.52	32.97	32.97	0.09%	2,528,623
Dec 1, 2025	32.29	33.00	31.90	32.94	32.94	4.47%	7,042,090
Nov 28, 2025	32.26	32.26	31.34	31.53	31.53	-2.14%	13,378,020
Nov 27, 2025	31.89	32.81	31.89	32.22	32.22	1.03%	2,548,032
Nov 26, 2025	32.30	32.37	31.07	31.89	31.89	-1.12%	2,790,889
Nov 25, 2025	32.44	32.61	31.50	32.25	32.25	-0.34%	2,270,793
Nov 24, 2025	32.13	32.72	31.94	32.36	32.36	2.18%	2,679,442
Nov 21, 2025	30.72	32.09	30.50	31.67	31.67	2.13%	3,598,498
Nov 20, 2025	32.85	32.89	30.91	31.01	31.01	-4.61%	3,610,221
Nov 19, 2025	31.81	32.78	31.66	32.51	32.51	1.94%	1,881,940
Nov 18, 2025	31.81	32.00	31.35	31.89	31.89	-0.96%	2,714,172
Nov 17, 2025	33.35	33.49	31.81	32.20	32.20	-3.25%	3,590,045
Nov 14, 2025	34.90	34.90	33.14	33.28	33.28	-4.64%	3,906,371
Nov 13, 2025	35.14	35.68	34.30	34.90	34.90	-0.54%	3,512,168
Nov 12, 2025	35.75	36.54	34.93	35.09	35.09	-1.85%	5,200,185
Nov 11, 2025	34.00	35.97	33.80	35.75	35.75	5.15%	10,360,400
Nov 10, 2025	34.30	34.48	33.66	34.00	34.00	-0.06%	2,511,375
Nov 7, 2025	33.87	35.13	33.83	34.02	34.02	0.89%	3,921,112
Nov 6, 2025	33.88	35.46	33.03	33.72	33.72	-0.47%	5,628,642
Nov 5, 2025	32.20	34.25	31.51	33.88	33.88	4.83%	5,317,945
Nov 4, 2025	33.30	33.75	32.21	32.32	32.32	-4.80%	4,490,635
Nov 3, 2025	32.97	34.15	32.97	33.95	33.95	2.97%	6,152,414
Oct 31, 2025	32.59	33.44	32.39	32.97	32.97	1.17%	2,562,051
Oct 30, 2025	32.30	32.75	31.70	32.59	32.59	0.77%	3,613,465
Oct 29, 2025	32.40	32.75	32.06	32.34	32.34	0.65%	3,114,185
Oct 28, 2025	32.53	32.67	31.71	32.13	32.13	-1.62%	3,997,620
Oct 27, 2025	31.70	33.34	31.32	32.66	32.66	3.03%	10,081,190
Oct 24, 2025	31.67	32.78	30.10	31.70	31.70	0.92%	16,029,890
Oct 23, 2025	28.90	32.00	27.50	31.41	31.41	38.07%	59,163,010
Oct 22, 2025	23.17	23.29	22.69	22.75	22.75	-1.81%	7,843,014
Oct 21, 2025	22.49	23.19	22.32	23.17	23.17	3.16%	4,305,028
Oct 20, 2025	21.55	22.62	21.21	22.46	22.46	4.22%	5,648,527
Oct 17, 2025	21.26	21.60	20.98	21.55	21.55	-0.28%	3,156,999
Oct 16, 2025	21.00	21.75	20.56	21.61	21.61	8.24%	10,106,610
Oct 15, 2025	20.22	20.28	19.78	19.97	19.97	0.28%	2,162,009
Oct 14, 2025	20.32	20.66	19.88	19.91	19.91	-2.11%	3,008,910
Oct 13, 2025	20.22	20.48	20.12	20.34	20.34	0.59%	1,932,497
Oct 10, 2025	21.00	21.18	20.15	20.22	20.22	-3.35%	5,728,727
Oct 9, 2025	20.65	21.10	20.65	20.92	20.92	1.31%	2,257,350
Oct 8, 2025	20.70	20.80	20.13	20.65	20.65	-1.57%	3,644,415
Oct 7, 2025	21.28	21.41	20.85	20.98	20.98	-1.50%	2,455,892
Oct 6, 2025	21.75	22.05	21.26	21.30	21.30	-2.38%	4,427,659
Oct 3, 2025	21.24	21.82	21.24	21.82	21.82	2.49%	5,192,355
Oct 2, 2025	20.00	21.29	20.00	21.29	21.29	6.56%	8,128,569
Oct 1, 2025	19.26	19.98	19.11	19.98	19.98	3.50%	4,069,800
Sep 30, 2025	19.35	19.63	19.22	19.31	19.31	-0.34%	2,587,625
Sep 29, 2025	19.24	19.60	19.14	19.37	19.37	0.70%	2,557,311