AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 274.68
-8.19 (-2.89%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 260.90 | 261.30 | 257.30 | 258.85 | 258.85 | -1.17% | 342,756 |
| Jun 17, 2025 | 261.15 | 264.40 | 260.70 | 261.92 | 261.92 | -1.31% | 296,949 |
| Jun 16, 2025 | 263.75 | 266.90 | 262.60 | 265.39 | 265.39 | 1.53% | 81,598 |
| Jun 13, 2025 | 260.60 | 264.60 | 260.20 | 261.40 | 261.40 | -0.93% | 1,833,569 |
| Jun 12, 2025 | 263.75 | 266.20 | 262.70 | 263.84 | 263.84 | -1.71% | 475,881 |
| Jun 11, 2025 | 269.10 | 269.70 | 265.20 | 268.42 | 268.42 | 0.33% | 119,989 |
| Jun 10, 2025 | 265.80 | 269.60 | 264.80 | 267.55 | 267.55 | 1.16% | 131,102 |
| Jun 9, 2025 | 263.00 | 265.30 | 263.00 | 264.48 | 264.48 | 0.58% | 985,400 |
| Jun 5, 2025 | 262.20 | 264.40 | 259.90 | 262.95 | 262.95 | 1.02% | 398,507 |
| Jun 4, 2025 | 260.05 | 261.40 | 259.30 | 260.29 | 260.29 | 1.00% | 853,493 |
| Jun 3, 2025 | 259.05 | 260.50 | 256.50 | 257.70 | 257.70 | -0.37% | 649,165 |
| Jun 2, 2025 | 263.05 | 265.90 | 256.95 | 258.65 | 258.65 | -2.73% | 115,048 |
| May 30, 2025 | 266.20 | 267.50 | 264.80 | 265.90 | 265.90 | -0.49% | 1,696,423 |
| May 28, 2025 | 268.15 | 268.70 | 266.50 | 267.20 | 267.20 | -0.37% | 4,318,869 |
| May 27, 2025 | 270.20 | 273.15 | 268.10 | 268.20 | 268.20 | -0.89% | 252,881 |
| May 26, 2025 | 271.40 | 271.40 | 268.80 | 270.60 | 270.60 | 1.84% | 103,259 |
| May 23, 2025 | 268.95 | 271.40 | 259.80 | 265.70 | 265.70 | -2.21% | 208,974 |
| May 22, 2025 | 272.45 | 275.00 | 266.95 | 271.70 | 271.70 | -0.98% | 525,166 |
| May 21, 2025 | 275.85 | 276.30 | 271.10 | 274.39 | 274.39 | -0.94% | 2,514,332 |