AB Volvo (publ) VLVLY
32.15 USD +0.08 (+0.25%)
Regular-session close
32.03 Day range 32.14
26.96 52-week range 39.62
- YTD
- +0.66%
- 1 year
- +13.32%
VLVLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.13 | 32.14 | 32.03 | 32.14 | +0.07 | +0.22% | 8,359 |
| Nov 12, 2026 | 32.33 | 32.37 | 32.05 | 32.07 | -0.36 | -1.11% | 179,600 |
| Nov 11, 2026 | 32.33 | 32.47 | 32.22 | 32.43 | -0.16 | -0.49% | 185,300 |
| Nov 10, 2026 | 32.74 | 32.75 | 32.33 | 32.59 | +0.13 | +0.40% | 682,700 |
| Nov 9, 2026 | 32.28 | 32.58 | 32.10 | 32.46 | +1.04 | +3.31% | 1,135,100 |
| Nov 6, 2026 | 31.32 | 31.79 | 31.32 | 31.42 | -0.51 | -1.60% | 1,077,800 |
| Nov 5, 2026 | 32.58 | 32.66 | 31.91 | 31.93 | -0.19 | -0.59% | 1,064,300 |
| Nov 4, 2026 | 32.00 | 32.20 | 31.84 | 32.12 | +0.91 | +2.92% | 1,076,300 |
| Nov 3, 2026 | 31.50 | 31.54 | 31.19 | 31.21 | -0.09 | -0.29% | 143,100 |
| Nov 2, 2026 | 31.26 | 31.68 | 31.26 | 31.30 | -0.06 | -0.19% | 1,235,800 |
| Oct 30, 2026 | 31.25 | 31.51 | 31.14 | 31.36 | -0.06 | -0.19% | 122,700 |
| Oct 29, 2026 | 31.42 | 31.57 | 31.36 | 31.42 | +0.08 | +0.26% | 681,300 |
| Oct 28, 2026 | 31.54 | 31.54 | 30.87 | 31.34 | +0.21 | +0.67% | 328,900 |
| Oct 27, 2026 | 31.13 | 31.38 | 31.07 | 31.13 | -0.04 | -0.13% | 165,200 |
| Oct 26, 2026 | 30.99 | 31.37 | 30.90 | 31.17 | +0.41 | +1.33% | 358,500 |
| Oct 23, 2026 | 30.82 | 30.93 | 30.59 | 30.76 | -0.81 | -2.57% | 256,100 |
| Oct 22, 2026 | 31.64 | 31.68 | 31.33 | 31.57 | -0.77 | -2.38% | 200,500 |
| Oct 21, 2026 | 32.56 | 32.59 | 32.12 | 32.34 | -0.05 | -0.15% | 102,000 |
| Oct 20, 2026 | 31.94 | 32.46 | 31.94 | 32.39 | +0.16 | +0.50% | 217,200 |
| Oct 19, 2026 | 32.48 | 32.61 | 32.23 | 32.23 | -0.25 | -0.77% | 212,800 |
| Oct 16, 2026 | 32.63 | 32.92 | 32.41 | 32.48 | +0.29 | +0.90% | 111,200 |
| Oct 15, 2026 | 31.94 | 32.19 | 31.74 | 32.19 | +0.52 | +1.64% | 215,600 |
| Oct 14, 2026 | 31.67 | 31.81 | 31.55 | 31.67 | 0.00 | 0.00% | 186,000 |
| Oct 13, 2026 | 31.68 | 31.70 | 31.44 | 31.67 | +0.28 | +0.89% | 181,400 |
| Oct 12, 2026 | 31.48 | 31.64 | 31.32 | 31.39 | -0.19 | -0.60% | 186,900 |
| Oct 9, 2026 | 31.61 | 31.65 | 31.43 | 31.58 | +0.37 | +1.19% | 196,000 |
| Oct 8, 2026 | 30.93 | 31.21 | 30.80 | 31.21 | -0.08 | -0.26% | 115,800 |
| Oct 7, 2026 | 31.29 | 31.34 | 31.03 | 31.29 | -0.08 | -0.26% | 136,000 |
| Oct 6, 2026 | 31.52 | 31.59 | 31.30 | 31.37 | +0.15 | +0.48% | 175,800 |
| Oct 5, 2026 | 31.16 | 31.29 | 30.97 | 31.22 | -0.13 | -0.41% | 218,500 |
| Oct 2, 2026 | 31.56 | 31.56 | 30.87 | 31.35 | -0.31 | -0.98% | 145,000 |
| Oct 1, 2026 | 32.06 | 32.08 | 31.45 | 31.66 | -0.39 | -1.22% | 228,500 |
| Sep 30, 2026 | 32.72 | 32.73 | 32.00 | 32.05 | -0.42 | -1.29% | 90,600 |
| Sep 29, 2026 | 32.66 | 32.74 | 32.25 | 32.47 | -0.43 | -1.31% | 114,200 |
| Sep 28, 2026 | 32.85 | 33.11 | 32.67 | 32.90 | -0.05 | -0.15% | 150,400 |
| Sep 25, 2026 | 32.74 | 33.02 | 32.71 | 32.95 | +0.46 | +1.42% | 114,100 |
| Sep 24, 2026 | 32.75 | 32.75 | 32.22 | 32.49 | -0.43 | -1.31% | 186,300 |
| Sep 23, 2026 | 33.18 | 33.18 | 32.73 | 32.92 | -1.10 | -3.23% | 111,000 |
| Sep 22, 2026 | 33.93 | 34.16 | 33.63 | 34.02 | +0.36 | +1.07% | 128,700 |
| Sep 21, 2026 | 33.76 | 33.80 | 33.23 | 33.66 | -0.17 | -0.50% | 103,200 |
| Sep 18, 2026 | 33.86 | 33.88 | 33.54 | 33.83 | -0.48 | -1.40% | 80,800 |
| Sep 17, 2026 | 34.21 | 34.40 | 34.15 | 34.31 | +0.67 | +1.99% | 108,200 |
| Sep 16, 2026 | 33.93 | 34.04 | 33.42 | 33.64 | -0.19 | -0.56% | 80,900 |
| Sep 15, 2026 | 34.02 | 34.02 | 33.71 | 33.83 | -0.64 | -1.86% | 144,700 |
| Sep 14, 2026 | 34.19 | 34.70 | 34.14 | 34.47 | -0.57 | -1.63% | 91,800 |
| Sep 11, 2026 | 35.09 | 35.18 | 34.96 | 35.04 | +0.18 | +0.52% | 100,600 |
| Sep 10, 2026 | 35.01 | 35.22 | 34.86 | 34.86 | -0.65 | -1.83% | 73,500 |
| Sep 9, 2026 | 35.79 | 35.83 | 35.43 | 35.51 | -0.40 | -1.11% | 56,600 |
| Sep 8, 2026 | 36.48 | 36.50 | 35.91 | 35.91 | -0.50 | -1.37% | 60,800 |
| Sep 4, 2026 | 36.10 | 36.48 | 36.10 | 36.41 | -0.05 | -0.14% | 59,700 |
| Sep 3, 2026 | 36.08 | 36.52 | 35.95 | 36.46 | +1.32 | +3.76% | 95,600 |
| Sep 2, 2026 | 35.14 | 35.18 | 34.90 | 35.14 | -0.60 | -1.68% | 86,600 |
| Sep 1, 2026 | 36.16 | 36.16 | 35.73 | 35.74 | -0.29 | -0.80% | 95,600 |
| Aug 31, 2026 | 36.24 | 36.24 | 35.93 | 36.03 | -0.14 | -0.39% | 143,200 |
| Aug 28, 2026 | 36.75 | 36.78 | 36.03 | 36.17 | -0.19 | -0.52% | 69,900 |
| Aug 27, 2026 | 36.66 | 36.68 | 36.26 | 36.36 | -0.43 | -1.17% | 60,700 |
| Aug 26, 2026 | 36.91 | 37.02 | 36.68 | 36.79 | -0.28 | -0.76% | 54,900 |
| Aug 25, 2026 | 37.02 | 37.11 | 36.71 | 37.07 | +0.56 | +1.53% | 58,200 |
| Aug 24, 2026 | 36.46 | 36.59 | 36.40 | 36.51 | +0.33 | +0.91% | 119,400 |
| Aug 21, 2026 | 36.03 | 36.20 | 36.01 | 36.18 | +0.54 | +1.52% | 46,400 |
| Aug 20, 2026 | 35.65 | 35.91 | 35.57 | 35.64 | -0.04 | -0.11% | 70,600 |
| Aug 19, 2026 | 35.86 | 35.89 | 35.61 | 35.68 | +0.12 | +0.34% | 72,900 |
| Aug 18, 2026 | 35.85 | 35.85 | 35.52 | 35.56 | -0.30 | -0.84% | 65,300 |
| Aug 17, 2026 | 35.85 | 35.99 | 35.78 | 35.86 | +0.19 | +0.53% | 208,700 |
| Aug 14, 2026 | 35.64 | 35.77 | 35.52 | 35.67 | +0.09 | +0.25% | 97,100 |
65 days, newest first. Daily bars as drawn on the VLVLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.