AB Volvo (publ) VOLVF
32.80 USD -0.19 (-0.58%)
Regular-session close
31.30 Day range 31.30
26.60 52-week range 39.61
- YTD
- +1.14%
- 1 year
- +13.14%
VOLVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.19 | -0.58% | 11,500 |
| Nov 12, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | +0.86 | +2.68% | 700 |
| Nov 11, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | -0.50 | -1.53% | 300 |
| Nov 10, 2026 | 32.75 | 32.75 | 32.63 | 32.63 | +0.15 | +0.46% | 500 |
| Nov 9, 2026 | 32.23 | 32.48 | 32.23 | 32.48 | +0.49 | +1.53% | 1,400 |
| Nov 6, 2026 | 31.99 | 31.99 | 30.76 | 31.99 | -0.71 | -2.17% | 4,500 |
| Nov 5, 2026 | 32.70 | 33.15 | 32.70 | 32.70 | -0.30 | -0.91% | 5,600 |
| Nov 4, 2026 | 32.54 | 33.00 | 31.61 | 33.00 | +1.44 | +4.56% | 800 |
| Nov 3, 2026 | 31.01 | 31.56 | 30.40 | 31.56 | +0.26 | +0.83% | 1,700 |
| Nov 2, 2026 | 31.90 | 31.90 | 31.30 | 31.30 | -0.63 | -1.97% | 2,300 |
| Oct 30, 2026 | 31.93 | 31.93 | 31.02 | 31.93 | +0.84 | +2.70% | 4,300 |
| Oct 29, 2026 | 31.96 | 31.96 | 31.09 | 31.09 | +0.14 | +0.45% | 300 |
| Oct 28, 2026 | 31.52 | 31.52 | 30.95 | 30.95 | -0.35 | -1.12% | 2,100 |
| Oct 27, 2026 | 30.63 | 31.30 | 30.63 | 31.30 | +0.27 | +0.87% | 700 |
| Oct 26, 2026 | 31.46 | 31.46 | 30.59 | 31.03 | +0.44 | +1.44% | 3,900 |
| Oct 23, 2026 | 31.00 | 31.00 | 30.59 | 30.59 | -0.41 | -1.32% | 1,800 |
| Oct 22, 2026 | 31.62 | 31.62 | 31.00 | 31.00 | -1.03 | -3.22% | 1,300 |
| Oct 21, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.18 | -0.56% | 300 |
| Oct 20, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | +0.10 | +0.31% | 200 |
| Oct 19, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.55 | +1.74% | 100 |
| Oct 15, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.10 | +0.32% | 200 |
| Oct 14, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | -1.29 | -3.94% | 500 |
| Oct 12, 2026 | 31.44 | 32.75 | 31.44 | 32.75 | +1.67 | +5.37% | 600 |
| Oct 9, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 29.90 | 31.08 | 29.90 | 31.08 | +0.28 | +0.91% | 900 |
| Oct 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | -0.20 | -0.65% | 400 |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | -0.25 | -0.80% | 700 |
| Oct 5, 2026 | 30.64 | 31.25 | 30.64 | 31.25 | +0.29 | +0.94% | 3,200 |
| Oct 2, 2026 | 31.57 | 31.57 | 30.96 | 30.96 | -2.42 | -7.25% | 4,800 |
| Oct 1, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | +1.13 | +3.50% | 400 |
| Sep 29, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | -0.35 | -1.07% | 200 |
| Sep 28, 2026 | 32.23 | 32.60 | 32.23 | 32.60 | -0.20 | -0.61% | 1,800 |
| Sep 25, 2026 | 32.18 | 32.80 | 32.18 | 32.80 | -0.20 | -0.61% | 2,300 |
| Sep 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | -0.93 | -2.74% | 1,700 |
| Sep 22, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | -0.39 | -1.14% | 7,200 |
| Sep 17, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | +0.04 | +0.12% | 800 |
| Sep 16, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 35.55 | 35.55 | 34.28 | 34.28 | -2.07 | -5.69% | 3,900 |
| Sep 11, 2026 | 34.00 | 36.35 | 34.00 | 36.35 | +1.17 | +3.33% | 2,900 |
| Sep 10, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | -0.48 | -1.35% | 500 |
| Sep 9, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | -1.09 | -2.97% | 1,300 |
| Sep 3, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | +1.48 | +4.20% | 500 |
| Sep 2, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | -1.65 | -4.47% | 2,200 |
| Sep 1, 2026 | 36.93 | 36.93 | 36.92 | 36.92 | +0.94 | +2.61% | 2,300 |
| Aug 31, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | -1.00 | -2.70% | 200 |
| Aug 27, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | +0.05 | +0.14% | 200 |
| Aug 24, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | +0.95 | +2.64% | 400 |
| Aug 21, 2026 | 37.39 | 37.40 | 35.98 | 35.98 | -0.68 | -1.85% | 1,400 |
| Aug 20, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | +0.46 | +1.27% | 200 |
| Aug 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 35.75 | 36.20 | 35.75 | 36.20 | -0.18 | -0.49% | 900 |
| Aug 17, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VOLVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.