Nasdaq Stockholm · VOLV-B · stock
AB Volvo (publ) (VOLV-B) stock price history
Every Nasdaq Stockholm trading session of AB Volvo (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
VOLV-B adjusted close, 2000 to 2026
- SEK 371.50
- All time high, 2026
- SEK 374.50
- 52 week high, SEK 235.33 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VOLV-B key facts
- AB Volvo (publ) (VOLV-B) closed at SEK 327.80 on Sep 28, 2026 on Nasdaq Stockholm.
- VOLV-B's all time high close is SEK 371.50, set on Aug 4, 2026; its all time low close is SEK 8.69 on Sep 20, 2001.
- VOLV-B's 52 week range is SEK 235.33 to SEK 374.50.
- VOLV-B returned +23.6% over the year to Sep 28, 2026 and +127.6% over five years.
- Over ten years VOLV-B returned +482%, +19.3% a year compounded.
- VOLV-B's deepest drawdown was -79.1% from Jul 16, 2007 to Nov 20, 2008.
- DataCedar holds 6,784 daily sessions of VOLV-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOLV-B price chart, 2000 to 2026
VOLV-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 | -5.9% |
| 3 months | +1.0% |
| 6 months | +13.7% |
| Year to date | +15.3% |
| 1 year | +23.6% |
| 3 years | +69.4% |
| 5 years | +127.6% |
| 10 years | +481.8% |
| Since Jan 3, 2000 | +2,305% |
| Compound annual growth, 26.7 years | +12.6% |
VOLV-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 371.50 on Aug 4, 2026
- All time low close
- SEK 8.69 on Sep 20, 2001
- 52 week high
- SEK 374.50 on Aug 5, 2026
- 52 week low
- SEK 235.33 on Oct 17, 2025
- Deepest drawdown
- -79.1% from Jul 16, 2007 to Nov 20, 2008, recovered Apr 23, 2015
- Best single session
- +16.3% on Feb 6, 2009
- Worst single session
- -14.5% on Jun 27, 2016
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 24.1×
- Best calendar year
- 2010, +93%
- Worst calendar year
- 2008, -58%
VOLV-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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 285.30 | SEK 374.50 | SEK 265.69 | SEK 327.80 | +15.3% | 601.9M | 186 |
| 2025 | SEK 242.11 | SEK 309.98 | SEK 212.17 | SEK 284.33 | +17.6% | 844.3M | 249 |
| 2024 | SEK 222.42 | SEK 272.65 | SEK 200.81 | SEK 241.75 | +8.8% | 743.3M | 251 |
| 2023 | SEK 150.36 | SEK 223.14 | SEK 150.17 | SEK 222.21 | +48.5% | 817.3M | 251 |
| 2022 | SEK 153.75 | SEK 164.16 | SEK 111.91 | SEK 149.65 | -2.7% | 963.7M | 253 |
| 2021 | SEK 127.37 | SEK 161.22 | SEK 127.14 | SEK 153.75 | +21.4% | 1.1B | 253 |
| 2020 | SEK 102.84 | SEK 135.83 | SEK 62.07 | SEK 126.62 | +23.5% | 1.4B | 252 |
| 2019 | SEK 70.51 | SEK 104.80 | SEK 68.92 | SEK 102.51 | +44.8% | 1.1B | 247 |
| 2018 | SEK 90.51 | SEK 99.83 | SEK 69.23 | SEK 70.82 | -21.9% | 1.3B | 252 |
| 2017 | SEK 61.31 | SEK 101.66 | SEK 61.14 | SEK 90.62 | +47.3% | 1.3B | 253 |
| 2016 | SEK 43.58 | SEK 63.57 | SEK 39.83 | SEK 61.54 | +38.2% | 1.7B | 253 |
| 2015 | SEK 46.17 | SEK 67.32 | SEK 42.40 | SEK 44.53 | -3.1% | 2B | 251 |
| 2014 | SEK 44.70 | SEK 57.34 | SEK 38.52 | SEK 45.95 | +3.3% | 2.1B | 249 |
| 2013 | SEK 46.59 | SEK 54.79 | SEK 42.36 | SEK 44.49 | -1.7% | 1.9B | 250 |
| 2012 | SEK 37.23 | SEK 49.54 | SEK 36.95 | SEK 45.26 | +23.8% | 2.1B | 250 |
| 2011 | SEK 57.61 | SEK 59.30 | SEK 31.55 | SEK 36.56 | -36.1% | 2.9B | 253 |
| 2010 | SEK 29.82 | SEK 57.32 | SEK 28.57 | SEK 57.18 | +92.8% | 2.3B | 253 |
| 2009 | SEK 20.26 | SEK 35.25 | SEK 14.07 | SEK 29.65 | +49.8% | 2.4B | 251 |
| 2008 | SEK 47.01 | SEK 47.76 | SEK 13.43 | SEK 19.79 | -58.1% | 2.7B | 252 |
| 2007 | SEK 39.28 | SEK 66.59 | SEK 38.53 | SEK 47.22 | +20.1% | 6B | 250 |
| 2006 | SEK 29.88 | SEK 39.91 | SEK 26.73 | SEK 39.33 | +31.8% | 9.3B | 260 |
| 2005 | SEK 20.19 | SEK 30.16 | SEK 4.48 | SEK 29.84 | +48.1% | 2.6B | 260 |
| 2004 | SEK 3.26 | SEK 21.65 | SEK 3.26 | SEK 20.15 | +23.6% | 2.5B | 262 |
| 2003 | SEK 2.00 | SEK 16.67 | SEK 2.00 | SEK 16.30 | +63.1% | 4.5B | 261 |
| 2002 | SEK 2.38 | SEK 14.60 | SEK 2.00 | SEK 9.99 | -16.0% | 7.5B | 261 |
| 2001 | SEK 2.02 | SEK 12.80 | SEK 1.79 | SEK 11.90 | +17.6% | 8.2B | 261 |
| 2000 | SEK 14.10 | SEK 15.10 | SEK 1.91 | SEK 10.12 | n/a | 9.4B | 260 |
VOLV-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 327.80 | -5.3% |
| August 2026 | SEK 346.20 | -5.0% |
| July 2026 | SEK 364.30 | +10.6% |
| June 2026 | SEK 329.50 | +1.2% |
| May 2026 | SEK 325.50 | +2.0% |
| April 2026 | SEK 319.10 | +8.7% |
| March 2026 | SEK 293.56 | -13.2% |
| February 2026 | SEK 338.05 | +8.6% |
| January 2026 | SEK 311.34 | +9.5% |
| December 2025 | SEK 284.33 | +4.6% |
| November 2025 | SEK 271.75 | +7.9% |
| October 2025 | SEK 251.76 | -2.8% |
About the VOLV-B data
Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/VOLV-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VOLV-B share price history
