AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 295.34
-2.64 (-0.89%)
At close: Aug 26, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 292.55 | 294.60 | 291.60 | 292.70 | 292.70 | -0.26% | 1,596,697 |
| Aug 27, 2025 | 295.55 | 296.10 | 290.80 | 293.46 | 293.46 | -0.64% | 432,686 |
| Aug 26, 2025 | 295.00 | 296.80 | 293.00 | 295.34 | 295.34 | -0.89% | 726,015 |
| Aug 25, 2025 | 298.90 | 299.80 | 296.10 | 297.98 | 297.98 | -0.67% | 1,571,002 |
| Aug 22, 2025 | 293.60 | 300.00 | 293.70 | 300.00 | 300.00 | 1.45% | 183,928 |
| Aug 21, 2025 | 295.65 | 297.10 | 293.00 | 295.72 | 295.72 | -0.18% | 416,650 |
| Aug 20, 2025 | 295.45 | 297.70 | 295.00 | 296.25 | 296.25 | 1.16% | 735,514 |
| Aug 19, 2025 | 290.35 | 297.50 | 290.50 | 292.85 | 292.85 | 0.76% | 573,788 |
| Aug 18, 2025 | 292.85 | 293.60 | 288.80 | 290.64 | 290.64 | -1.51% | 188,243 |
| Aug 15, 2025 | 294.20 | 296.30 | 292.80 | 295.09 | 295.09 | 1.06% | 380,369 |
| Aug 14, 2025 | 289.40 | 293.50 | 290.00 | 291.99 | 291.99 | 0.71% | 823,667 |
| Aug 13, 2025 | 291.30 | 291.40 | 289.30 | 289.92 | 289.92 | 0.38% | 508,658 |
| Aug 12, 2025 | 289.20 | 290.35 | 287.00 | 288.83 | 288.83 | -0.02% | 1,472,870 |
| Aug 11, 2025 | 290.55 | 290.70 | 287.30 | 288.88 | 288.88 | 0.27% | 134,967 |
| Aug 8, 2025 | 286.45 | 289.40 | 286.10 | 288.09 | 288.09 | 2.99% | 189,548 |
| Aug 7, 2025 | 277.30 | 286.00 | 277.00 | 279.72 | 279.72 | 0.77% | 325,119 |
| Aug 6, 2025 | 274.40 | 278.90 | 274.20 | 277.57 | 277.57 | 1.68% | 3,092,202 |
| Aug 5, 2025 | 272.55 | 276.90 | 271.30 | 272.98 | 272.98 | 0.54% | 890,861 |
| Aug 4, 2025 | 273.90 | 274.10 | 269.85 | 271.50 | 271.50 | -1.16% | 226,577 |
| Aug 1, 2025 | 277.05 | 278.50 | 271.10 | 274.68 | 274.68 | -2.89% | 1,688,491 |
| Jul 31, 2025 | 283.55 | 283.75 | 280.80 | 282.87 | 282.87 | -0.78% | 1,349,528 |
| Jul 30, 2025 | 283.60 | 286.60 | 282.00 | 285.09 | 285.09 | 1.49% | 72,708 |
| Jul 29, 2025 | 284.35 | 287.60 | 280.90 | 280.90 | 280.90 | -1.93% | 113,469 |
| Jul 28, 2025 | 293.75 | 293.90 | 283.60 | 286.43 | 286.43 | 0.27% | 704,596 |
| Jul 25, 2025 | 283.15 | 289.00 | 281.60 | 285.65 | 285.65 | -0.79% | 2,621,966 |
| Jul 24, 2025 | 289.40 | 289.80 | 285.10 | 287.93 | 287.93 | 0.63% | 5,778,611 |
| Jul 23, 2025 | 273.75 | 287.60 | 273.75 | 286.12 | 286.12 | 7.40% | 728,390 |
| Jul 22, 2025 | 263.65 | 269.50 | 263.50 | 266.42 | 266.42 | 1.91% | 493,670 |
| Jul 21, 2025 | 259.65 | 265.45 | 259.10 | 261.42 | 261.42 | -1.26% | 679,462 |
| Jul 18, 2025 | 262.95 | 265.80 | 258.90 | 264.75 | 264.75 | -1.99% | 183,380 |
| Jul 17, 2025 | 275.20 | 277.20 | 261.90 | 270.12 | 270.12 | 0.11% | 3,650,787 |
| Jul 16, 2025 | 268.70 | 272.80 | 268.50 | 269.82 | 269.82 | -0.76% | 631,899 |
| Jul 15, 2025 | 269.45 | 272.50 | 269.40 | 271.89 | 271.89 | 0.55% | 444,283 |
| Jul 14, 2025 | 270.15 | 270.80 | 269.10 | 270.40 | 270.40 | -1.74% | 111,060 |
| Jul 11, 2025 | 275.80 | 276.70 | 272.50 | 275.19 | 275.19 | 0.43% | 837,132 |
| Jul 10, 2025 | 271.15 | 277.00 | 270.90 | 274.00 | 274.00 | 1.48% | 312,891 |
| Jul 9, 2025 | 267.65 | 272.85 | 266.50 | 270.00 | 270.00 | 2.85% | 218,909 |
| Jul 8, 2025 | 262.75 | 267.30 | 261.20 | 262.53 | 262.53 | -0.18% | 361,009 |
| Jul 7, 2025 | 262.45 | 263.20 | 259.80 | 263.00 | 263.00 | 0.09% | 526,501 |
| Jul 4, 2025 | 265.05 | 265.70 | 261.40 | 262.78 | 262.78 | -2.53% | 2,216,382 |
| Jul 3, 2025 | 272.15 | 272.20 | 266.70 | 269.60 | 269.60 | -0.08% | 189,090 |
| Jul 2, 2025 | 267.75 | 272.50 | 265.30 | 269.82 | 269.82 | 1.82% | 400,328 |
| Jul 1, 2025 | 265.35 | 266.00 | 261.80 | 265.00 | 265.00 | -0.76% | 161,160 |
| Jun 30, 2025 | 270.40 | 270.70 | 264.70 | 267.03 | 267.03 | 0.15% | 342,201 |
| Jun 27, 2025 | 261.40 | 269.25 | 261.30 | 266.63 | 266.63 | 3.26% | 377,349 |
| Jun 26, 2025 | 258.75 | 259.00 | 256.00 | 258.21 | 258.21 | -0.26% | 167,943 |
| Jun 25, 2025 | 262.90 | 263.40 | 257.80 | 258.88 | 258.88 | -1.13% | 796,030 |
| Jun 24, 2025 | 263.20 | 265.70 | 260.85 | 261.82 | 261.82 | 2.01% | 645,653 |
| Jun 23, 2025 | 257.25 | 258.75 | 254.90 | 256.67 | 256.67 | -0.52% | 130,903 |
| Jun 19, 2025 | 255.60 | 259.20 | 255.30 | 258.01 | 258.01 | -0.32% | 323,643 |