Volvo AB Class A VOLV_A
OMXSTO · Sweden · Producer Manufacturing
SEK 318.80-4.00 (-1.24%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 322.80 | -0.62% | SEK 326.00 | SEK 329.00 | SEK 322.80 | 261.78K |
| 2026-09-29 | SEK 324.80 | -0.67% | SEK 327.00 | SEK 329.40 | SEK 324.80 | 222.72K |
| 2026-09-28 | SEK 327.00 | +0.49% | SEK 325.80 | SEK 328.60 | SEK 325.40 | 241.02K |
| 2026-09-25 | SEK 325.40 | +1.12% | SEK 326.00 | SEK 327.00 | SEK 322.00 | 209.64K |
| 2026-09-24 | SEK 321.80 | -1.89% | SEK 325.00 | SEK 326.40 | SEK 321.40 | 243.13K |
| 2026-09-23 | SEK 328.00 | -1.91% | SEK 335.00 | SEK 335.60 | SEK 325.80 | 289.03K |
| 2026-09-22 | SEK 334.40 | +0.91% | SEK 331.80 | SEK 335.00 | SEK 330.40 | 105.92K |
| 2026-09-21 | SEK 331.40 | -0.72% | SEK 334.20 | SEK 336.00 | SEK 327.60 | 137.55K |
| 2026-09-18 | SEK 333.80 | -1.24% | SEK 337.20 | SEK 338.00 | SEK 331.20 | 434.42K |
| 2026-09-17 | SEK 338.00 | +1.50% | SEK 333.00 | SEK 338.20 | SEK 333.00 | 38.47K |
| 2026-09-16 | SEK 333.00 | +0.67% | SEK 331.80 | SEK 334.20 | SEK 330.00 | 50.96K |
| 2026-09-15 | SEK 330.80 | -1.25% | SEK 335.60 | SEK 335.60 | SEK 327.60 | 90.01K |
| 2026-09-14 | SEK 335.00 | -1.70% | SEK 337.80 | SEK 340.40 | SEK 334.40 | 51.83K |
| 2026-09-11 | SEK 340.80 | +0.53% | SEK 339.60 | SEK 341.20 | SEK 338.00 | 61.35K |
| 2026-09-10 | SEK 339.00 | -0.76% | SEK 343.00 | SEK 344.20 | SEK 338.00 | 78.67K |
| 2026-09-09 | SEK 341.60 | -1.44% | SEK 344.80 | SEK 346.60 | SEK 340.80 | 81.99K |
| 2026-09-08 | SEK 346.60 | -0.80% | SEK 348.20 | SEK 351.00 | SEK 345.20 | 82.82K |
| 2026-09-07 | SEK 349.40 | +0.23% | SEK 348.00 | SEK 350.60 | SEK 348.00 | 59.65K |
| 2026-09-04 | SEK 348.60 | -0.11% | SEK 348.80 | SEK 349.00 | SEK 343.40 | 93.96K |
| 2026-09-03 | SEK 349.00 | +3.38% | SEK 339.00 | SEK 349.80 | SEK 334.60 | 141.27K |
| 2026-09-02 | SEK 337.60 | -2.37% | SEK 343.60 | SEK 344.20 | SEK 336.60 | 124.11K |
| 2026-09-01 | SEK 345.80 | -0.12% | SEK 346.60 | SEK 349.80 | SEK 344.00 | 65.03K |
| 2026-08-31 | SEK 346.20 | -0.86% | SEK 348.80 | SEK 350.20 | SEK 345.60 | 64.66K |
| 2026-08-28 | SEK 349.20 | +0.87% | SEK 348.00 | SEK 354.20 | SEK 348.00 | 76.36K |
| 2026-08-27 | SEK 346.20 | -1.48% | SEK 351.40 | SEK 352.80 | SEK 346.20 | 117.44K |
| 2026-08-26 | SEK 351.40 | +0.06% | SEK 350.20 | SEK 354.00 | SEK 349.00 | 35.24K |
| 2026-08-25 | SEK 351.20 | +1.33% | SEK 347.60 | SEK 352.20 | SEK 346.60 | 43.85K |
| 2026-08-24 | SEK 346.60 | +1.11% | SEK 341.80 | SEK 348.40 | SEK 341.60 | 39.89K |
| 2026-08-21 | SEK 342.80 | +0.82% | SEK 340.00 | SEK 343.20 | SEK 339.00 | 57.20K |
| 2026-08-20 | SEK 340.00 | +0.47% | SEK 338.00 | SEK 341.20 | SEK 337.00 | 32.40K |
| 2026-08-19 | SEK 338.40 | -0.35% | SEK 339.60 | SEK 341.60 | SEK 338.00 | 45.33K |
| 2026-08-18 | SEK 339.60 | -0.70% | SEK 341.60 | SEK 345.80 | SEK 339.00 | 40.86K |
| 2026-08-17 | SEK 342.00 | +0.53% | SEK 341.00 | SEK 343.00 | SEK 339.40 | 33.56K |
| 2026-08-14 | SEK 340.20 | +0.12% | SEK 340.80 | SEK 340.80 | SEK 337.40 | 28.78K |
| 2026-08-13 | SEK 339.80 | -1.22% | SEK 343.80 | SEK 345.00 | SEK 339.60 | 69.81K |
| 2026-08-12 | SEK 344.00 | -1.83% | SEK 350.40 | SEK 350.80 | SEK 343.80 | 167.53K |
| 2026-08-11 | SEK 350.40 | -1.13% | SEK 354.20 | SEK 354.80 | SEK 350.00 | 59.83K |
| 2026-08-10 | SEK 354.40 | -0.45% | SEK 356.00 | SEK 357.00 | SEK 353.40 | 58.37K |
| 2026-08-07 | SEK 356.00 | -1.82% | SEK 362.40 | SEK 362.40 | SEK 355.20 | 80.39K |
| 2026-08-06 | SEK 362.60 | -1.04% | SEK 367.00 | SEK 368.20 | SEK 361.80 | 93.35K |
| 2026-08-05 | SEK 366.40 | -1.29% | SEK 372.40 | SEK 374.20 | SEK 362.80 | 99.16K |
| 2026-08-04 | SEK 371.20 | +0.27% | SEK 370.20 | SEK 372.00 | SEK 365.20 | 80.09K |
| 2026-08-03 | SEK 370.20 | +1.37% | SEK 366.40 | SEK 372.00 | SEK 366.40 | 129.03K |
| 2026-07-31 | SEK 365.20 | +0.11% | SEK 366.20 | SEK 370.20 | SEK 363.00 | 57.42K |
| 2026-07-30 | SEK 364.80 | +0.27% | SEK 363.80 | SEK 367.40 | SEK 360.20 | 53.83K |
| 2026-07-29 | SEK 363.80 | -0.27% | SEK 364.80 | SEK 367.20 | SEK 362.60 | 145.22K |
| 2026-07-28 | SEK 364.80 | +2.47% | SEK 356.80 | SEK 364.80 | SEK 356.80 | 80.98K |
| 2026-07-27 | SEK 356.00 | +0.28% | SEK 356.00 | SEK 362.00 | SEK 356.00 | 133.28K |
| 2026-07-24 | SEK 355.00 | +0.91% | SEK 350.80 | SEK 355.80 | SEK 350.80 | 145.73K |
| 2026-07-23 | SEK 351.80 | +1.03% | SEK 349.00 | SEK 354.20 | SEK 346.40 | 85.80K |
| 2026-07-22 | SEK 348.20 | +2.41% | SEK 339.40 | SEK 348.80 | SEK 338.00 | 155.11K |
| 2026-07-21 | SEK 340.00 | +0.29% | SEK 339.60 | SEK 342.20 | SEK 336.60 | 121.54K |
| 2026-07-20 | SEK 339.00 | 0.00% | SEK 339.40 | SEK 345.40 | SEK 337.80 | 120.60K |
| 2026-07-17 | SEK 339.00 | -0.47% | SEK 345.40 | SEK 350.40 | SEK 334.80 | 164.12K |
| 2026-07-16 | SEK 340.60 | +0.83% | SEK 340.20 | SEK 341.20 | SEK 336.00 | 60.30K |
| 2026-07-15 | SEK 337.80 | +0.36% | SEK 336.60 | SEK 341.80 | SEK 335.20 | 60.11K |
| 2026-07-14 | SEK 336.60 | +0.36% | SEK 334.80 | SEK 338.20 | SEK 333.20 | 48.76K |
| 2026-07-13 | SEK 335.40 | -0.71% | SEK 335.20 | SEK 337.00 | SEK 332.80 | 30.41K |
| 2026-07-10 | SEK 337.80 | +0.90% | SEK 334.20 | SEK 340.40 | SEK 333.20 | 97.90K |
| 2026-07-09 | SEK 334.80 | +0.48% | SEK 336.00 | SEK 336.00 | SEK 331.00 | 51.60K |
| 2026-07-08 | SEK 333.20 | -1.77% | SEK 338.40 | SEK 338.40 | SEK 332.20 | 163.69K |
| 2026-07-07 | SEK 339.20 | -0.93% | SEK 341.00 | SEK 344.80 | SEK 339.20 | 102.51K |
| 2026-07-06 | SEK 342.40 | +1.36% | SEK 340.00 | SEK 344.40 | SEK 339.40 | 90.46K |
| 2026-07-03 | SEK 337.80 | +1.62% | SEK 335.20 | SEK 339.20 | SEK 335.20 | 57.00K |
| 2026-07-02 | SEK 332.40 | +1.59% | SEK 326.00 | SEK 335.40 | SEK 324.60 | 90.20K |
| 2026-07-01 | SEK 327.20 | -0.91% | SEK 330.00 | SEK 330.60 | SEK 325.40 | 70.71K |
| 2026-06-30 | SEK 330.20 | +2.10% | SEK 326.00 | SEK 331.40 | SEK 325.60 | 108.48K |
| 2026-06-29 | SEK 323.40 | -0.37% | SEK 324.60 | SEK 326.60 | SEK 321.20 | 43.43K |
| 2026-06-26 | SEK 324.60 | -1.52% | SEK 329.00 | SEK 331.20 | SEK 322.20 | 82.48K |
| 2026-06-25 | SEK 329.60 | +3.39% | SEK 319.20 | SEK 331.80 | SEK 319.00 | 137.35K |
| 2026-06-24 | SEK 318.80 | +0.38% | SEK 317.20 | SEK 319.60 | SEK 314.80 | 132.71K |
| 2026-06-23 | SEK 317.60 | -1.12% | SEK 317.20 | SEK 318.60 | SEK 315.60 | 146.62K |
| 2026-06-22 | SEK 321.20 | +0.19% | SEK 320.60 | SEK 321.20 | SEK 314.40 | 114.55K |
| 2026-06-18 | SEK 320.60 | +0.75% | SEK 319.00 | SEK 321.00 | SEK 316.00 | 330.80K |
| 2026-06-17 | SEK 318.20 | -0.25% | SEK 318.20 | SEK 322.00 | SEK 316.20 | 24.80K |
| 2026-06-16 | SEK 319.00 | -0.25% | SEK 321.00 | SEK 322.60 | SEK 317.20 | 65.22K |
| 2026-06-15 | SEK 319.80 | +1.33% | SEK 323.60 | SEK 325.80 | SEK 319.40 | 75.12K |
| 2026-06-12 | SEK 315.60 | +1.61% | SEK 317.40 | SEK 321.60 | SEK 314.40 | 88.57K |
| 2026-06-11 | SEK 310.60 | +1.50% | SEK 311.00 | SEK 313.40 | SEK 308.40 | 41.90K |
| 2026-06-10 | SEK 306.00 | -4.20% | SEK 319.40 | SEK 323.20 | SEK 305.80 | 145.26K |
| 2026-06-09 | SEK 319.40 | -1.18% | SEK 323.20 | SEK 325.80 | SEK 319.40 | 92.49K |
| 2026-06-08 | SEK 323.20 | +0.31% | SEK 317.00 | SEK 324.00 | SEK 315.80 | 53.38K |
| 2026-06-05 | SEK 322.20 | -1.17% | SEK 325.60 | SEK 325.60 | SEK 321.60 | 56.34K |
| 2026-06-04 | SEK 326.00 | -0.49% | SEK 326.60 | SEK 332.20 | SEK 324.60 | 57.75K |
| 2026-06-03 | SEK 327.60 | -0.06% | SEK 326.60 | SEK 329.60 | SEK 324.40 | 61.42K |
| 2026-06-02 | SEK 327.80 | +4.06% | SEK 317.80 | SEK 328.40 | SEK 317.80 | 69.88K |
| 2026-06-01 | SEK 315.00 | -3.20% | SEK 324.00 | SEK 324.20 | SEK 314.40 | 90.00K |
| 2026-05-29 | SEK 325.40 | +0.56% | SEK 324.40 | SEK 327.60 | SEK 321.80 | 185.41K |
| 2026-05-28 | SEK 323.60 | -0.92% | SEK 323.20 | SEK 324.80 | SEK 319.60 | 64.30K |
| 2026-05-27 | SEK 326.60 | +1.87% | SEK 321.00 | SEK 329.00 | SEK 320.60 | 92.15K |