AB Volvo (publ) (STO:VOLV.B)
Sweden
· Delayed Price · Currency is SEK 273.20
-2.80 (-1.01%)
Sep 29, 2025, 10:22 AM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 272.90 | 277.30 | 270.20 | 276.00 | 276.00 | 3.37% | 4,339,835 |
| Sep 25, 2025 | 273.00 | 273.50 | 267.00 | 267.00 | 267.00 | -2.02% | 2,841,796 |
| Sep 24, 2025 | 276.80 | 277.00 | 271.50 | 272.50 | 272.50 | -1.98% | 2,582,872 |
| Sep 23, 2025 | 273.30 | 279.50 | 273.20 | 278.00 | 278.00 | 1.91% | 2,260,410 |
| Sep 22, 2025 | 275.00 | 275.10 | 271.80 | 272.80 | 272.80 | -0.94% | 2,139,312 |
| Sep 19, 2025 | 276.50 | 278.60 | 275.10 | 275.40 | 275.40 | -0.29% | 4,057,698 |
| Sep 18, 2025 | 275.80 | 278.70 | 275.80 | 276.20 | 276.20 | 0.44% | 2,009,438 |
| Sep 17, 2025 | 274.80 | 276.70 | 274.10 | 275.00 | 275.00 | 0.18% | 2,323,142 |
| Sep 16, 2025 | 273.80 | 278.10 | 273.70 | 274.50 | 274.50 | 0.62% | 2,309,348 |
| Sep 15, 2025 | 274.40 | 276.70 | 272.10 | 272.80 | 272.80 | -0.29% | 1,710,991 |
| Sep 12, 2025 | 275.10 | 276.00 | 272.60 | 273.60 | 273.60 | -0.40% | 1,730,453 |
| Sep 11, 2025 | 273.10 | 275.90 | 269.70 | 274.70 | 274.70 | 0.73% | 2,336,948 |
| Sep 10, 2025 | 274.60 | 275.80 | 271.70 | 272.70 | 272.70 | -0.51% | 2,467,379 |
| Sep 9, 2025 | 274.10 | 276.40 | 271.40 | 274.10 | 274.10 | - | 2,010,619 |
| Sep 8, 2025 | 275.80 | 275.90 | 270.30 | 274.10 | 274.10 | -1.01% | 4,018,120 |
| Sep 5, 2025 | 278.10 | 281.90 | 275.60 | 276.90 | 276.90 | -0.07% | 1,969,875 |
| Sep 4, 2025 | 277.00 | 279.10 | 275.30 | 277.10 | 277.10 | 0.07% | 2,241,800 |
| Sep 3, 2025 | 277.70 | 279.70 | 275.10 | 276.90 | 276.90 | -0.72% | 2,669,735 |
| Sep 2, 2025 | 288.10 | 288.70 | 278.80 | 278.90 | 278.90 | -3.33% | 3,251,102 |
| Sep 1, 2025 | 291.30 | 292.40 | 288.10 | 288.50 | 288.50 | -0.83% | 1,655,586 |
| Aug 29, 2025 | 291.00 | 292.20 | 288.60 | 290.90 | 290.90 | -0.48% | 2,182,994 |
| Aug 28, 2025 | 292.60 | 294.70 | 291.50 | 292.30 | 292.30 | 0.21% | 2,128,970 |
| Aug 27, 2025 | 295.60 | 296.30 | 290.80 | 291.70 | 291.70 | -0.95% | 2,735,019 |
| Aug 26, 2025 | 295.00 | 296.80 | 293.00 | 294.50 | 294.50 | -0.54% | 2,842,928 |
| Aug 25, 2025 | 299.80 | 299.80 | 296.10 | 296.10 | 296.10 | -1.30% | 1,580,179 |
| Aug 22, 2025 | 293.70 | 300.00 | 293.30 | 300.00 | 300.00 | 2.18% | 3,101,512 |
| Aug 21, 2025 | 295.70 | 297.10 | 293.00 | 293.60 | 293.60 | -0.98% | 2,780,559 |
| Aug 20, 2025 | 295.40 | 297.70 | 294.50 | 296.50 | 296.50 | -0.20% | 1,708,542 |
| Aug 19, 2025 | 290.20 | 297.50 | 290.20 | 297.10 | 297.10 | 2.87% | 2,568,769 |
| Aug 18, 2025 | 292.80 | 294.00 | 288.80 | 288.80 | 288.80 | -1.63% | 1,998,344 |
| Aug 15, 2025 | 294.30 | 296.30 | 292.60 | 293.60 | 293.60 | 0.51% | 2,024,855 |
| Aug 14, 2025 | 289.70 | 293.60 | 289.40 | 292.10 | 292.10 | 0.69% | 2,207,228 |
| Aug 13, 2025 | 291.00 | 291.70 | 289.30 | 290.10 | 290.10 | -0.03% | 1,911,630 |
| Aug 12, 2025 | 289.00 | 290.80 | 287.00 | 290.20 | 290.20 | 0.80% | 1,968,965 |
| Aug 11, 2025 | 290.30 | 290.70 | 287.30 | 287.90 | 287.90 | -0.35% | 2,221,089 |
| Aug 8, 2025 | 286.10 | 289.40 | 286.10 | 288.90 | 288.90 | 1.33% | 1,863,980 |
| Aug 7, 2025 | 277.20 | 286.00 | 276.90 | 285.10 | 285.10 | 2.78% | 3,387,795 |
| Aug 6, 2025 | 274.20 | 278.80 | 274.20 | 277.40 | 277.40 | 1.65% | 2,307,401 |
| Aug 5, 2025 | 273.00 | 275.20 | 271.20 | 272.90 | 272.90 | 0.48% | 1,952,048 |
| Aug 4, 2025 | 274.00 | 274.50 | 269.90 | 271.60 | 271.60 | -0.62% | 1,882,724 |
| Aug 1, 2025 | 277.50 | 278.60 | 271.00 | 273.30 | 273.30 | -2.81% | 2,650,836 |
| Jul 31, 2025 | 283.50 | 284.20 | 280.80 | 281.20 | 281.20 | -0.85% | 1,969,745 |
| Jul 30, 2025 | 282.80 | 286.80 | 281.30 | 283.60 | 283.60 | 0.96% | 1,628,495 |
| Jul 29, 2025 | 284.40 | 287.80 | 280.90 | 280.90 | 280.90 | -1.16% | 1,354,955 |
| Jul 28, 2025 | 293.50 | 293.90 | 283.40 | 284.20 | 284.20 | -1.15% | 2,444,821 |
| Jul 25, 2025 | 283.30 | 289.00 | 281.60 | 287.50 | 287.50 | 0.28% | 3,215,468 |
| Jul 24, 2025 | 289.20 | 289.90 | 285.10 | 286.70 | 286.70 | 0.03% | 3,526,256 |
| Jul 23, 2025 | 274.00 | 287.50 | 273.00 | 286.60 | 286.60 | 6.82% | 6,918,646 |
| Jul 22, 2025 | 264.00 | 269.50 | 262.70 | 268.30 | 268.30 | 1.48% | 2,099,937 |
| Jul 21, 2025 | 259.80 | 265.50 | 259.10 | 264.40 | 264.40 | 1.77% | 2,432,375 |