AB Volvo (publ) (STO:VOLV.B)
Sweden
· Delayed Price · Currency is SEK 296.60
+8.10 (2.81%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.80 | 297.70 | 292.60 | 296.60 | 296.60 | 2.81% | 3,383,454 |
| Dec 4, 2025 | 282.00 | 289.40 | 280.70 | 288.50 | 288.50 | 3.18% | 3,228,454 |
| Dec 3, 2025 | 280.70 | 282.80 | 277.80 | 279.60 | 279.60 | -1.06% | 2,581,408 |
| Dec 2, 2025 | 283.80 | 284.00 | 281.50 | 282.60 | 282.60 | -0.11% | 1,734,037 |
| Dec 1, 2025 | 281.60 | 284.00 | 280.20 | 282.90 | 282.90 | 0.04% | 1,921,234 |
| Nov 28, 2025 | 284.50 | 284.90 | 281.60 | 282.80 | 282.80 | -0.60% | 3,774,348 |
| Nov 27, 2025 | 283.00 | 286.30 | 282.40 | 284.50 | 284.50 | 0.53% | 1,979,976 |
| Nov 26, 2025 | 282.60 | 285.20 | 282.10 | 283.00 | 283.00 | 0.46% | 3,329,049 |
| Nov 25, 2025 | 277.20 | 283.00 | 275.10 | 281.70 | 281.70 | 2.77% | 4,470,178 |
| Nov 24, 2025 | 271.30 | 277.40 | 271.30 | 274.10 | 274.10 | 1.74% | 5,602,499 |
| Nov 21, 2025 | 262.40 | 269.60 | 260.70 | 269.40 | 269.40 | 1.24% | 2,805,265 |
| Nov 20, 2025 | 268.70 | 269.90 | 264.40 | 266.10 | 266.10 | -0.63% | 2,557,765 |
| Nov 19, 2025 | 260.90 | 269.60 | 260.90 | 267.80 | 267.80 | 2.61% | 4,174,980 |
| Nov 18, 2025 | 260.10 | 261.60 | 255.50 | 261.00 | 261.00 | -1.10% | 4,163,550 |
| Nov 17, 2025 | 265.90 | 266.70 | 263.90 | 263.90 | 263.90 | -0.98% | 2,516,651 |
| Nov 14, 2025 | 266.10 | 266.50 | 262.20 | 266.50 | 266.50 | -0.45% | 2,463,954 |
| Nov 13, 2025 | 268.40 | 269.80 | 267.70 | 267.70 | 267.70 | -0.26% | 2,274,151 |
| Nov 12, 2025 | 269.00 | 270.20 | 267.30 | 268.40 | 268.40 | 0.22% | 2,667,611 |
| Nov 11, 2025 | 264.80 | 268.70 | 264.40 | 267.80 | 267.80 | 1.40% | 2,381,404 |
| Nov 10, 2025 | 263.60 | 265.90 | 263.50 | 264.10 | 264.10 | 1.15% | 1,953,103 |
| Nov 7, 2025 | 262.00 | 264.70 | 258.10 | 261.10 | 261.10 | -0.04% | 2,512,494 |
| Nov 6, 2025 | 264.60 | 265.80 | 261.10 | 261.20 | 261.20 | -0.87% | 2,733,164 |
| Nov 5, 2025 | 256.90 | 264.90 | 256.00 | 263.50 | 263.50 | 2.25% | 2,936,358 |
| Nov 4, 2025 | 255.60 | 260.60 | 255.00 | 257.70 | 257.70 | -0.19% | 2,572,236 |
| Nov 3, 2025 | 260.40 | 263.20 | 258.20 | 258.20 | 258.20 | -1.45% | 2,360,198 |
| Oct 31, 2025 | 261.40 | 262.00 | 259.90 | 262.00 | 262.00 | 0.23% | 1,365,368 |
| Oct 30, 2025 | 262.30 | 263.00 | 260.80 | 261.40 | 261.40 | -0.34% | 1,758,877 |
| Oct 29, 2025 | 260.70 | 264.10 | 259.40 | 262.30 | 262.30 | 0.61% | 1,852,489 |
| Oct 28, 2025 | 260.40 | 260.90 | 259.10 | 260.70 | 260.70 | -0.15% | 1,677,919 |
| Oct 27, 2025 | 261.90 | 262.50 | 260.10 | 261.10 | 261.10 | 0.23% | 2,085,260 |
| Oct 24, 2025 | 259.00 | 261.10 | 258.40 | 260.50 | 260.50 | 0.97% | 2,158,601 |
| Oct 23, 2025 | 256.40 | 259.90 | 255.70 | 258.00 | 258.00 | 0.62% | 2,156,651 |
| Oct 22, 2025 | 258.20 | 260.10 | 255.60 | 256.40 | 256.40 | -0.77% | 3,484,069 |
| Oct 21, 2025 | 255.70 | 259.60 | 254.30 | 258.40 | 258.40 | 0.98% | 4,115,975 |
| Oct 20, 2025 | 250.00 | 256.40 | 249.20 | 255.90 | 255.90 | 3.44% | 4,615,805 |
| Oct 17, 2025 | 250.80 | 257.30 | 244.90 | 247.40 | 247.40 | -7.76% | 16,454,880 |
| Oct 16, 2025 | 265.20 | 268.20 | 264.60 | 268.20 | 268.20 | 1.13% | 3,555,755 |
| Oct 15, 2025 | 266.50 | 267.10 | 263.80 | 265.20 | 265.20 | 0.38% | 3,409,174 |
| Oct 14, 2025 | 263.70 | 265.70 | 262.40 | 264.20 | 264.20 | -0.56% | 3,125,630 |
| Oct 13, 2025 | 268.00 | 270.00 | 261.00 | 265.70 | 265.70 | -0.49% | 3,507,053 |
| Oct 10, 2025 | 268.80 | 270.40 | 267.00 | 267.00 | 267.00 | -0.37% | 2,746,518 |
| Oct 9, 2025 | 270.00 | 271.20 | 267.70 | 268.00 | 268.00 | -0.56% | 2,782,688 |
| Oct 8, 2025 | 266.20 | 270.60 | 265.60 | 269.50 | 269.50 | -0.04% | 4,370,593 |
| Oct 7, 2025 | 275.00 | 275.00 | 266.50 | 269.60 | 269.60 | -2.21% | 4,305,835 |
| Oct 6, 2025 | 275.70 | 277.20 | 273.40 | 275.70 | 275.70 | -0.04% | 2,513,154 |
| Oct 3, 2025 | 276.70 | 280.30 | 273.90 | 275.80 | 275.80 | 0.55% | 2,541,041 |
| Oct 2, 2025 | 271.10 | 275.00 | 271.10 | 274.30 | 274.30 | 1.59% | 3,338,328 |
| Oct 1, 2025 | 269.00 | 270.90 | 267.90 | 270.00 | 270.00 | 0.19% | 3,005,303 |
| Sep 30, 2025 | 270.60 | 271.20 | 267.20 | 269.50 | 269.50 | -0.15% | 3,164,747 |
| Sep 29, 2025 | 276.00 | 276.10 | 268.10 | 269.90 | 269.90 | -2.21% | 3,618,942 |