Nasdaq Stockholm · VOLCAR-B · stock
Volvo Car AB (publ.) (VOLCAR-B) stock price history
Every Nasdaq Stockholm trading session of Volvo Car AB (publ.) from Oct 29, 2021 to Sep 28, 2026: 1,234 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VOLCAR-B adjusted close, 2021 to 2026
- SEK 91.78
- All time high, 2022
- SEK 36.54
- 52 week high, SEK 15.66 low
- 1,234
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VOLCAR-B key facts
- Volvo Car AB (publ.) (VOLCAR-B) closed at SEK 16.03 on Sep 28, 2026 on Nasdaq Stockholm.
- VOLCAR-B's all time high close is SEK 91.78, set on Jan 13, 2022; its all time low close is SEK 15.90 on Sep 25, 2026.
- VOLCAR-B's 52 week range is SEK 15.66 to SEK 36.54.
- VOLCAR-B returned -16.7% over the year to Sep 28, 2026.
- Since Oct 29, 2021 VOLCAR-B returned -75%, -24.8% a year compounded.
- VOLCAR-B's deepest drawdown was -82.7% from Jan 13, 2022 to Sep 25, 2026.
- DataCedar holds 1,234 daily sessions of VOLCAR-B history from Oct 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOLCAR-B price chart, 2021 to 2026
VOLCAR-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.6% |
| 3 months | -13.8% |
| 6 months | -21.2% |
| Year to date | -47.8% |
| 1 year | -16.7% |
| 3 years | -63.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2021 | -75.4% |
| Compound annual growth, 4.9 years | -24.8% |
VOLCAR-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 91.78 on Jan 13, 2022
- All time low close
- SEK 15.90 on Sep 25, 2026
- 52 week high
- SEK 36.54 on Nov 12, 2025
- 52 week low
- SEK 15.66 on Sep 24, 2026
- Deepest drawdown
- -82.7% from Jan 13, 2022 to Sep 25, 2026, not yet recovered
- Best single session
- +38.1% on Oct 23, 2025
- Worst single session
- -22.5% on Feb 5, 2026
- Volatility, 1 year annualised
- 59.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2022, -38%
VOLCAR-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.75 | SEK 34.10 | SEK 15.66 | SEK 16.03 | -47.8% | 865.4M | 186 |
| 2025 | SEK 24.24 | SEK 36.54 | SEK 15.94 | SEK 30.70 | +28.0% | 1.5B | 249 |
| 2024 | SEK 32.63 | SEK 44.82 | SEK 21.35 | SEK 23.98 | -26.4% | 1.5B | 251 |
| 2023 | SEK 48.00 | SEK 55.99 | SEK 31.59 | SEK 32.56 | -31.3% | 748.5M | 251 |
| 2022 | SEK 77.70 | SEK 92.98 | SEK 42.85 | SEK 47.38 | -38.5% | 848.1M | 253 |
| 2021 | SEK 58.75 | SEK 84.50 | SEK 55.00 | SEK 77.02 | n/a | 254.6M | 44 |
VOLCAR-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 16.03 | -18.3% |
| August 2026 | SEK 19.63 | -2.6% |
| July 2026 | SEK 20.16 | +7.1% |
| June 2026 | SEK 18.83 | -21.2% |
| May 2026 | SEK 23.91 | +9.7% |
| April 2026 | SEK 21.79 | +4.1% |
| March 2026 | SEK 20.93 | -15.8% |
| February 2026 | SEK 24.87 | -16.4% |
| January 2026 | SEK 29.76 | -3.1% |
| December 2025 | SEK 30.70 | -2.6% |
| November 2025 | SEK 31.53 | -4.4% |
| October 2025 | SEK 32.97 | +70.8% |
About the VOLCAR-B data
Daily bars. 1,234 sessions from Oct 29, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VOLCAR-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VOLCAR-B share price history
