Volvo Car AB (publ.) (LON:0AAK)
London · Delayed Price · Currency is GBP · Price in SEK 18.70
+0.03 (0.17%)
At close: Sep 16, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.59 | 18.83 | 18.45 | 18.83 | 18.83 | 0.85% | 14,694 |
| Sep 15, 2025 | 18.49 | 18.74 | 18.56 | 18.67 | 18.67 | 0.49% | 32,948 |
| Sep 12, 2025 | 18.87 | 18.79 | 18.46 | 18.58 | 18.58 | 0.01% | 61,713 |
| Sep 11, 2025 | 18.54 | 18.88 | 18.43 | 18.58 | 18.58 | -1.19% | 25,621 |
| Sep 10, 2025 | 19.08 | 19.00 | 18.55 | 18.80 | 18.80 | -1.52% | 37,660 |
| Sep 9, 2025 | 19.07 | 19.22 | 18.99 | 19.09 | 19.09 | 1.45% | 51,889 |
| Sep 8, 2025 | 18.77 | 19.13 | 18.62 | 18.82 | 18.82 | -0.23% | 78,666 |
| Sep 5, 2025 | 18.59 | 19.00 | 18.64 | 18.86 | 18.86 | 1.29% | 93,511 |
| Sep 4, 2025 | 19.15 | 19.06 | 18.33 | 18.62 | 18.62 | -4.67% | 287,006 |
| Sep 3, 2025 | 19.31 | 19.63 | 19.28 | 19.53 | 19.53 | 0.46% | 55,791 |
| Sep 2, 2025 | 19.75 | 19.76 | 19.29 | 19.44 | 19.44 | -2.09% | 397,139 |
| Sep 1, 2025 | 19.78 | 20.08 | 19.71 | 19.86 | 19.86 | -0.28% | 163,119 |
| Aug 29, 2025 | 20.05 | 20.03 | 19.66 | 19.91 | 19.91 | -2.42% | 53,570 |
| Aug 28, 2025 | 20.14 | 20.68 | 20.07 | 20.41 | 20.41 | 1.42% | 64,089 |
| Aug 27, 2025 | 20.23 | 20.45 | 20.06 | 20.12 | 20.12 | -2.02% | 45,880 |
| Aug 26, 2025 | 20.49 | 20.57 | 20.16 | 20.54 | 20.54 | -0.13% | 75,477 |
| Aug 25, 2025 | 20.74 | 20.88 | 20.45 | 20.56 | 20.56 | -0.13% | 41,621 |
| Aug 22, 2025 | 20.01 | 20.60 | 20.12 | 20.59 | 20.59 | 3.90% | 160,399 |
| Aug 21, 2025 | 19.81 | 20.08 | 19.64 | 19.82 | 19.82 | -1.90% | 53,364 |
| Aug 20, 2025 | 20.19 | 20.34 | 19.79 | 20.20 | 20.20 | 1.43% | 126,762 |
| Aug 19, 2025 | 19.33 | 20.44 | 19.44 | 19.92 | 19.92 | 2.44% | 82,540 |
| Aug 18, 2025 | 19.31 | 19.44 | 19.17 | 19.44 | 19.44 | -0.26% | 43,449 |
| Aug 15, 2025 | 19.37 | 19.70 | 19.39 | 19.49 | 19.49 | 1.05% | 49,482 |
| Aug 14, 2025 | 19.26 | 19.36 | 19.10 | 19.29 | 19.29 | 1.00% | 100,667 |
| Aug 13, 2025 | 19.52 | 19.37 | 19.01 | 19.10 | 19.10 | -1.08% | 63,270 |
| Aug 12, 2025 | 19.43 | 19.63 | 19.06 | 19.31 | 19.31 | -0.90% | 95,209 |
| Aug 11, 2025 | 19.59 | 19.72 | 19.22 | 19.48 | 19.48 | 1.51% | 34,044 |
| Aug 8, 2025 | 19.16 | 19.45 | 19.13 | 19.19 | 19.19 | 1.39% | 100,588 |
| Aug 7, 2025 | 18.53 | 19.05 | 18.29 | 18.93 | 18.93 | 2.85% | 52,816 |
| Aug 6, 2025 | 18.15 | 18.54 | 18.18 | 18.41 | 18.41 | 2.39% | 93,362 |
| Aug 5, 2025 | 18.04 | 18.14 | 17.87 | 17.98 | 17.98 | 0.04% | 47,371 |
| Aug 4, 2025 | 18.38 | 18.34 | 17.86 | 17.97 | 17.97 | -2.65% | 79,440 |
| Aug 1, 2025 | 18.62 | 18.78 | 18.18 | 18.46 | 18.46 | -2.12% | 135,581 |
| Jul 31, 2025 | 19.06 | 19.03 | 18.59 | 18.86 | 18.86 | -2.03% | 48,325 |
| Jul 30, 2025 | 19.46 | 19.58 | 19.01 | 19.25 | 19.25 | -3.50% | 92,355 |
| Jul 29, 2025 | 19.96 | 20.07 | 19.51 | 19.95 | 19.95 | -1.26% | 45,299 |
| Jul 28, 2025 | 21.29 | 21.60 | 19.67 | 20.20 | 20.20 | -0.24% | 209,930 |
| Jul 25, 2025 | 19.89 | 20.55 | 19.67 | 20.25 | 20.25 | 0.28% | 130,696 |
| Jul 24, 2025 | 21.15 | 20.88 | 19.90 | 20.19 | 20.19 | -2.93% | 166,253 |
| Jul 23, 2025 | 19.85 | 21.45 | 19.57 | 20.80 | 20.80 | 13.10% | 474,917 |
| Jul 22, 2025 | 18.66 | 18.70 | 18.30 | 18.39 | 18.39 | -0.43% | 42,224 |
| Jul 21, 2025 | 18.64 | 18.89 | 18.28 | 18.47 | 18.47 | -3.29% | 53,002 |
| Jul 18, 2025 | 19.09 | 19.57 | 18.79 | 19.10 | 19.10 | -1.08% | 142,748 |
| Jul 17, 2025 | 18.90 | 19.68 | 18.85 | 19.31 | 19.31 | 7.58% | 557,006 |
| Jul 16, 2025 | 18.05 | 18.16 | 17.81 | 17.95 | 17.95 | -2.25% | 89,249 |
| Jul 15, 2025 | 18.04 | 18.52 | 17.93 | 18.36 | 18.36 | -1.48% | 125,082 |
| Jul 14, 2025 | 18.43 | 18.65 | 17.83 | 18.64 | 18.64 | -0.97% | 50,964 |
| Jul 11, 2025 | 18.89 | 18.91 | 18.66 | 18.82 | 18.82 | -0.63% | 19,892 |
| Jul 10, 2025 | 18.37 | 18.94 | 18.44 | 18.94 | 18.94 | 2.26% | 45,891 |
| Jul 9, 2025 | 18.14 | 18.61 | 17.88 | 18.52 | 18.52 | 3.23% | 162,280 |