Volvo Car AB (publ.) (LON:0AAK)
London · Delayed Price · Currency is GBP · Price in SEK 19.87
-0.20 (-0.99%)
At close: Oct 15, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.23 | 21.58 | 21.01 | 21.49 | 21.49 | -0.37% | 75,205 |
| Oct 16, 2025 | 20.94 | 21.57 | 20.55 | 21.57 | 21.57 | 8.57% | 313,152 |
| Oct 15, 2025 | 20.22 | 20.28 | 19.79 | 19.87 | 19.87 | -0.99% | 140,949 |
| Oct 14, 2025 | 20.31 | 20.56 | 19.87 | 20.07 | 20.07 | -1.13% | 78,566 |
| Oct 13, 2025 | 20.25 | 20.36 | 20.15 | 20.30 | 20.30 | -1.35% | 42,214 |
| Oct 10, 2025 | 21.03 | 21.14 | 20.20 | 20.57 | 20.57 | -1.79% | 140,492 |
| Oct 9, 2025 | 20.71 | 21.06 | 20.79 | 20.95 | 20.95 | 1.33% | 12,501 |
| Oct 8, 2025 | 20.72 | 20.71 | 20.18 | 20.67 | 20.67 | -2.50% | 456,980 |
| Oct 7, 2025 | 21.28 | 21.39 | 20.97 | 21.20 | 21.20 | -1.01% | 125,055 |
| Oct 6, 2025 | 21.77 | 21.92 | 21.27 | 21.42 | 21.42 | -0.34% | 423,902 |
| Oct 3, 2025 | 21.23 | 21.82 | 21.31 | 21.49 | 21.49 | 3.41% | 59,220 |
| Oct 2, 2025 | 20.03 | 21.29 | 20.67 | 20.78 | 20.78 | 5.16% | 151,691 |
| Oct 1, 2025 | 19.14 | 19.94 | 19.31 | 19.76 | 19.76 | 2.40% | 222,665 |
| Sep 30, 2025 | 19.32 | 19.54 | 19.27 | 19.30 | 19.30 | -0.87% | 43,593 |
| Sep 29, 2025 | 19.22 | 19.56 | 19.19 | 19.47 | 19.47 | 1.73% | 35,220 |
| Sep 26, 2025 | 19.22 | 19.40 | 19.04 | 19.14 | 19.14 | -0.51% | 53,253 |
| Sep 25, 2025 | 19.33 | 19.51 | 19.15 | 19.24 | 19.24 | 1.60% | 125,982 |
| Sep 24, 2025 | 19.20 | 19.60 | 18.91 | 18.93 | 18.93 | -2.00% | 136,405 |
| Sep 23, 2025 | 18.63 | 19.32 | 18.77 | 19.32 | 19.32 | 3.92% | 103,357 |
| Sep 22, 2025 | 19.14 | 18.93 | 18.53 | 18.59 | 18.59 | -4.75% | 136,881 |
| Sep 19, 2025 | 19.77 | 20.09 | 19.26 | 19.52 | 19.52 | 0.53% | 49,416 |
| Sep 18, 2025 | 18.92 | 20.05 | 18.84 | 19.42 | 19.42 | 3.87% | 653,138 |
| Sep 17, 2025 | 18.51 | 18.90 | 18.62 | 18.69 | 18.69 | -0.05% | 435,847 |
| Sep 16, 2025 | 18.59 | 18.83 | 18.45 | 18.70 | 18.70 | 0.18% | 24,308 |
| 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 |