AB Volvo (publ) (1VOLVB) Price History
Daily open, high, low, close and volume for AB Volvo (publ) (1VOLVB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.03 | €28.03 | €28.03 | €28.03 | 0 |
| 2026-10-08 | €28.03 | €28.03 | €28.03 | €28.03 | 0 |
| 2026-10-07 | €27.99 | €27.99 | €27.98 | €28.03 | 350 |
| 2026-10-06 | €27.99 | €27.99 | €27.99 | €28.03 | 400 |
| 2026-10-05 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-10-02 | €28.00 | €28.00 | €28.00 | €27.80 | 10 |
| 2026-10-01 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-30 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-29 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-28 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-25 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-24 | €28.99 | €28.99 | €28.99 | €28.99 | 0 |
| 2026-09-23 | €29.31 | €29.31 | €29.00 | €28.99 | 229 |
| 2026-09-22 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-21 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-18 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-17 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-16 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-15 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-14 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-11 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-10 | €31.39 | €31.39 | €31.39 | €31.39 | 0 |
| 2026-09-09 | €30.90 | €30.90 | €30.89 | €31.39 | 100 |
| 2026-09-08 | €31.15 | €31.15 | €31.15 | €31.15 | 0 |
| 2026-09-07 | €31.15 | €31.15 | €31.15 | €31.15 | 0 |
| 2026-09-04 | €31.15 | €31.15 | €31.15 | €31.15 | 0 |
| 2026-09-03 | €31.15 | €31.15 | €31.15 | €31.15 | 0 |
| 2026-09-02 | €31.15 | €31.15 | €31.15 | €31.15 | 0 |
| 2026-09-01 | €31.28 | €31.28 | €31.28 | €31.15 | 10 |
| 2026-08-31 | €31.99 | €31.99 | €31.99 | €31.99 | 0 |
| 2026-08-28 | €31.99 | €31.99 | €31.99 | €31.99 | 0 |
| 2026-08-27 | €31.41 | €31.41 | €31.41 | €31.99 | 400 |
| 2026-08-26 | €31.96 | €31.96 | €31.96 | €31.96 | 0 |
| 2026-08-25 | €31.96 | €31.96 | €31.96 | €31.96 | 0 |
| 2026-08-24 | €31.18 | €31.18 | €31.18 | €31.96 | 10 |
| 2026-08-21 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-08-20 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-08-19 | €30.84 | €30.84 | €30.84 | €31.49 | 15 |
| 2026-08-18 | €31.44 | €31.44 | €31.44 | €31.44 | 0 |
| 2026-08-17 | €31.08 | €31.08 | €31.08 | €31.44 | 10 |
| 2026-08-14 | €30.80 | €30.80 | €30.80 | €31.47 | 100 |
| 2026-08-13 | €33.20 | €33.20 | €33.20 | €33.20 | 0 |
| 2026-08-12 | €33.20 | €33.20 | €33.20 | €33.20 | 0 |
| 2026-08-11 | €33.20 | €33.20 | €33.20 | €33.20 | 0 |
| 2026-08-10 | €33.20 | €33.20 | €33.20 | €33.20 | 0 |
| 2026-08-07 | €32.52 | €32.52 | €32.51 | €33.20 | 10 |
| 2026-08-06 | €34.30 | €34.30 | €34.30 | €34.30 | 0 |
| 2026-08-05 | €34.30 | €34.30 | €34.30 | €34.30 | 0 |
| 2026-08-04 | €33.65 | €33.65 | €33.65 | €34.30 | 97 |
| 2026-08-03 | €33.58 | €33.58 | €33.58 | €34.10 | 10 |
| 2026-07-31 | €33.00 | €33.00 | €33.00 | €33.09 | 75 |
| 2026-07-30 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-29 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-28 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-27 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-24 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-23 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-22 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-21 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-20 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-17 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-07-16 | €30.73 | €30.73 | €30.59 | €30.80 | 40 |
| 2026-07-15 | €30.41 | €30.41 | €30.41 | €30.41 | 0 |
| 2026-07-14 | €30.41 | €30.41 | €30.41 | €30.41 | 0 |
| 2026-07-13 | €30.41 | €30.41 | €30.41 | €30.41 | 0 |
| 2026-07-10 | €30.41 | €30.41 | €30.41 | €30.41 | 0 |
| 2026-07-09 | €30.22 | €30.22 | €30.00 | €30.41 | 20 |
| 2026-07-08 | €30.82 | €30.82 | €30.82 | €30.82 | 0 |
| 2026-07-07 | €31.10 | €31.10 | €31.10 | €30.82 | 110 |
| 2026-07-06 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-07-03 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-07-02 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-07-01 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-06-30 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-06-29 | €29.48 | €29.48 | €29.48 | €29.48 | 0 |
| 2026-06-26 | €29.70 | €29.70 | €29.70 | €29.48 | 50 |
| 2026-06-25 | €28.76 | €28.76 | €28.76 | €28.76 | 0 |
| 2026-06-24 | €28.36 | €28.36 | €28.36 | €28.76 | 39 |
| 2026-06-23 | €30.48 | €30.48 | €30.48 | €30.48 | 0 |
| 2026-06-22 | €28.68 | €29.20 | €28.58 | €30.48 | 369 |
| 2026-06-19 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-18 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-17 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-16 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-15 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-12 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-11 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-10 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-09 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-08 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-05 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-04 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-03 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-02 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-06-01 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-05-29 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-05-28 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-05-27 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2026-05-26 | €29.62 | €29.62 | €29.62 | €29.76 | 30 |
| 2026-05-25 | €29.43 | €29.92 | €29.43 | €30.37 | 290 |
| 2026-05-22 | €28.06 | €28.06 | €28.06 | €28.06 | 0 |
| 2026-05-21 | €28.06 | €28.06 | €28.06 | €28.06 | 0 |
| 2026-05-20 | €28.06 | €28.06 | €28.06 | €28.06 | 0 |
| 2026-05-19 | €28.06 | €28.06 | €28.06 | €28.06 | 0 |
| 2026-05-18 | €28.52 | €28.52 | €28.52 | €28.06 | 20 |
| 2026-05-15 | €29.24 | €29.24 | €28.71 | €28.81 | 179 |
| 2026-05-14 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-13 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-12 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-11 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-08 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-07 | €30.47 | €30.47 | €30.47 | €30.47 | 0 |
| 2026-05-06 | €30.63 | €30.63 | €30.63 | €30.47 | 100 |
| 2026-05-05 | €29.50 | €29.50 | €29.50 | €29.50 | 0 |
| 2026-05-04 | €29.50 | €29.50 | €29.50 | €29.50 | 0 |
| 2026-04-30 | €29.50 | €29.50 | €29.50 | €29.50 | 0 |
| 2026-04-29 | €29.50 | €29.50 | €29.50 | €29.50 | 0 |
| 2026-04-28 | €29.67 | €29.67 | €29.67 | €29.50 | 20 |
| 2026-04-27 | €29.76 | €29.76 | €29.76 | €29.56 | 208 |
| 2026-04-24 | €29.37 | €29.37 | €29.37 | €29.37 | 0 |
| 2026-04-23 | €29.37 | €29.37 | €29.37 | €29.37 | 0 |
| 2026-04-22 | €29.37 | €29.37 | €29.37 | €29.37 | 0 |
| 2026-04-21 | €30.12 | €30.12 | €30.12 | €29.37 | 9 |
| 2026-04-20 | €29.87 | €29.89 | €29.86 | €30.61 | 1,460 |
| 2026-04-17 | €30.73 | €30.73 | €30.73 | €30.73 | 0 |
| 2026-04-16 | €30.73 | €30.73 | €30.73 | €30.73 | 0 |
| 2026-04-15 | €30.73 | €30.73 | €30.73 | €30.73 | 0 |
| 2026-04-14 | €29.90 | €29.90 | €29.90 | €30.73 | 8 |
| 2026-04-13 | €29.38 | €29.38 | €29.36 | €30.04 | 350 |
| 2026-04-10 | €29.47 | €29.47 | €29.47 | €29.47 | 0 |
| 2026-04-09 | €29.25 | €29.25 | €29.25 | €29.47 | 32 |
| 2026-04-08 | €30.32 | €30.32 | €30.32 | €30.43 | 63 |
| 2026-04-07 | €28.74 | €28.74 | €28.74 | €28.04 | 1 |
| 2026-04-02 | €28.72 | €28.72 | €28.72 | €28.72 | 0 |
| 2026-04-01 | €28.83 | €28.83 | €28.83 | €28.72 | 604 |
| 2026-03-31 | €27.76 | €27.76 | €27.76 | €27.79 | 1 |
| 2026-03-30 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-27 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-26 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-25 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-24 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-23 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-20 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-19 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-03-18 | €28.98 | €28.98 | €28.98 | €30.06 | 1 |
| 2026-03-17 | €29.83 | €29.94 | €29.83 | €30.99 | 60 |
| 2026-03-16 | €29.95 | €29.95 | €29.95 | €30.84 | 150 |
| 2026-03-13 | €29.67 | €29.67 | €29.67 | €29.67 | 0 |
| 2026-03-12 | €29.67 | €29.67 | €29.67 | €29.67 | 0 |
| 2026-03-11 | €29.67 | €29.67 | €29.67 | €29.67 | 0 |
| 2026-03-10 | €29.67 | €29.67 | €29.67 | €29.67 | 0 |
| 2026-03-09 | €29.80 | €29.80 | €29.80 | €29.67 | 320 |
| 2026-03-06 | €32.52 | €32.52 | €32.52 | €32.52 | 0 |
| 2026-03-05 | €32.52 | €32.52 | €32.52 | €32.52 | 0 |
| 2026-03-04 | €31.25 | €32.02 | €31.25 | €32.52 | 62 |
| 2026-03-03 | €30.77 | €30.77 | €30.77 | €31.60 | 80 |
| 2026-03-02 | €32.88 | €32.88 | €32.88 | €32.88 | 0 |
| 2026-02-27 | €32.88 | €32.88 | €32.88 | €32.88 | 0 |
| 2026-02-26 | €33.00 | €33.00 | €33.00 | €32.88 | 300 |
| 2026-02-25 | €33.07 | €33.07 | €33.07 | €32.92 | 200 |
| 2026-02-24 | €33.08 | €33.08 | €33.08 | €33.13 | 500 |
| 2026-02-23 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-02-20 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-02-19 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-02-18 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2026-02-17 | €32.17 | €32.17 | €32.17 | €31.49 | 1 |
| 2026-02-16 | €32.34 | €32.34 | €32.34 | €31.13 | 10 |
| 2026-02-13 | €32.06 | €32.23 | €32.06 | €30.64 | 462 |
| 2026-02-12 | €33.19 | €33.19 | €33.17 | €31.25 | 18 |
| 2026-02-11 | €32.74 | €32.74 | €32.74 | €32.91 | 20 |
| 2026-02-10 | €30.88 | €30.88 | €30.88 | €30.88 | 0 |
| 2026-02-09 | €32.27 | €32.27 | €32.09 | €30.88 | 85 |
| 2026-02-06 | €30.76 | €30.76 | €30.76 | €30.76 | 0 |
| 2026-02-05 | €32.41 | €32.41 | €32.41 | €30.76 | 200 |
| 2026-02-04 | €32.87 | €32.87 | €32.61 | €32.94 | 11 |
| 2026-02-03 | €31.33 | €31.33 | €31.33 | €31.33 | 0 |
| 2026-02-02 | €30.54 | €30.54 | €30.54 | €31.33 | 300 |
| 2026-01-30 | €29.96 | €29.96 | €29.96 | €29.96 | 0 |
| 2026-01-29 | €30.71 | €30.72 | €30.54 | €29.96 | 449 |
| 2026-01-28 | €29.89 | €29.89 | €29.89 | €29.89 | 0 |
| 2026-01-27 | €29.89 | €29.89 | €29.89 | €29.89 | 0 |
| 2026-01-26 | €29.79 | €29.79 | €29.79 | €29.89 | 50 |
| 2026-01-23 | €29.52 | €29.52 | €29.52 | €29.52 | 0 |
| 2026-01-22 | €29.57 | €29.82 | €29.57 | €29.52 | 230 |
| 2026-01-21 | €28.87 | €28.87 | €28.87 | €28.87 | 0 |
| 2026-01-20 | €28.87 | €28.87 | €28.87 | €28.87 | 0 |
| 2026-01-19 | €28.39 | €28.50 | €28.39 | €28.87 | 910 |
| 2026-01-16 | €29.11 | €29.11 | €29.11 | €29.11 | 0 |
| 2026-01-15 | €29.13 | €29.21 | €29.07 | €29.11 | 24 |
| 2026-01-14 | €28.23 | €28.23 | €28.23 | €28.23 | 0 |
| 2026-01-13 | €28.23 | €28.23 | €28.23 | €28.23 | 0 |
| 2026-01-12 | €28.87 | €29.02 | €28.68 | €28.23 | 394 |
| 2026-01-09 | €28.76 | €28.76 | €28.71 | €28.04 | 403 |
| 2026-01-08 | €28.21 | €28.21 | €28.21 | €28.21 | 0 |
| 2026-01-07 | €28.40 | €28.67 | €28.40 | €28.21 | 248 |
| 2026-01-06 | €28.00 | €29.65 | €26.52 | €29.20 | 348 |
| 2026-01-05 | €27.52 | €27.52 | €27.52 | €27.91 | 130 |
| 2026-01-02 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-30 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-29 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-23 | €27.03 | €27.03 | €27.03 | €26.66 | 10 |
| 2025-12-22 | €27.10 | €27.20 | €27.10 | €26.94 | 79 |
| 2025-12-19 | €26.77 | €26.77 | €26.77 | €26.77 | 0 |
| 2025-12-18 | €26.77 | €26.77 | €26.77 | €26.77 | 0 |
| 2025-12-17 | €26.77 | €26.77 | €26.77 | €26.77 | 0 |
| 2025-12-16 | €26.89 | €26.89 | €26.89 | €26.77 | 100 |
| 2025-12-15 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-12 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-11 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-10 | €26.66 | €26.66 | €26.66 | €26.66 | 0 |
| 2025-12-09 | €26.49 | €26.53 | €26.49 | €26.66 | 110 |
| 2025-12-08 | €26.99 | €26.99 | €26.99 | €26.99 | 0 |
| 2025-12-05 | €26.98 | €26.98 | €26.98 | €26.99 | 150 |
| 2025-12-04 | €25.82 | €25.82 | €25.82 | €25.82 | 0 |
| 2025-12-03 | €25.82 | €25.82 | €25.82 | €25.82 | 0 |
| 2025-12-02 | €25.82 | €25.82 | €25.82 | €25.82 | 0 |
| 2025-12-01 | €25.75 | €25.75 | €25.75 | €25.82 | 100 |
| 2025-11-28 | €25.70 | €25.72 | €25.70 | €25.78 | 1,400 |
| 2025-11-27 | €25.76 | €25.76 | €25.76 | €25.76 | 0 |
| 2025-11-26 | €25.65 | €25.71 | €25.63 | €25.76 | 2,002 |
| 2025-11-25 | €24.21 | €24.21 | €24.21 | €24.21 | 0 |
| 2025-11-24 | €24.21 | €24.21 | €24.21 | €24.21 | 0 |
| 2025-11-21 | €24.21 | €24.21 | €24.21 | €24.21 | 0 |
| 2025-11-20 | €24.26 | €24.29 | €24.26 | €24.21 | 140 |
| 2025-11-19 | €24.28 | €24.28 | €24.28 | €24.20 | 42 |
| 2025-11-18 | €24.29 | €24.29 | €24.29 | €24.29 | 0 |
| 2025-11-17 | €24.29 | €24.29 | €24.29 | €24.29 | 0 |
| 2025-11-14 | €24.16 | €24.16 | €24.16 | €24.29 | 200 |
| 2025-11-13 | €24.53 | €24.53 | €24.53 | €24.53 | 0 |
| 2025-11-12 | €24.50 | €24.63 | €24.50 | €24.53 | 1,510 |
| 2025-11-11 | €24.12 | €24.12 | €24.12 | €24.50 | 1,310 |
| 2025-11-10 | €23.84 | €23.84 | €23.84 | €23.84 | 0 |
| 2025-11-07 | €23.84 | €23.84 | €23.84 | €23.84 | 0 |
| 2025-11-06 | €24.13 | €24.13 | €24.13 | €23.84 | 40 |
| 2025-11-05 | €23.82 | €23.82 | €23.82 | €23.82 | 0 |
| 2025-11-04 | €23.82 | €23.82 | €23.82 | €23.82 | 0 |
| 2025-11-03 | €23.82 | €23.82 | €23.82 | €23.82 | 0 |
| 2025-10-31 | €23.82 | €23.82 | €23.82 | €23.82 | 0 |
| 2025-10-30 | €24.00 | €24.00 | €24.00 | €23.82 | 50 |
| 2025-10-29 | €23.95 | €23.95 | €23.95 | €23.95 | 0 |
| 2025-10-28 | €23.83 | €23.83 | €23.76 | €23.95 | 113 |
| 2025-10-27 | €24.02 | €24.02 | €24.02 | €24.10 | 30 |
| 2025-10-24 | €23.81 | €23.91 | €23.81 | €23.51 | 1,810 |
| 2025-10-23 | €23.59 | €23.59 | €23.59 | €23.59 | 0 |
| 2025-10-22 | €23.59 | €23.59 | €23.59 | €23.59 | 0 |
| 2025-10-21 | €23.30 | €23.30 | €23.30 | €23.59 | 200 |
| 2025-10-20 | €22.82 | €22.82 | €22.82 | €22.82 | 0 |
| 2025-10-17 | €23.18 | €23.18 | €22.30 | €22.82 | 431 |
| 2025-10-16 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2025-10-15 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2025-10-14 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2025-10-13 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2025-10-10 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2025-10-09 | €24.63 | €24.63 | €24.63 | €24.42 | 21 |