AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 323.50
+0.50 (0.15%)
At close: Jan 30, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 322.20 | 324.00 | 320.45 | 323.50 | 323.50 | 0.15% | 627,808 |
| Jan 29, 2026 | 325.75 | 327.10 | 320.80 | 323.00 | 323.00 | 0.43% | 1,575,804 |
| Jan 28, 2026 | 317.80 | 326.10 | 316.90 | 321.62 | 321.62 | 1.73% | 543,855 |
| Jan 27, 2026 | 316.00 | 317.60 | 314.30 | 316.16 | 316.16 | -0.03% | 1,564,429 |
| Jan 26, 2026 | 314.70 | 317.00 | 313.70 | 316.26 | 316.26 | 0.31% | 204,436 |
| Jan 23, 2026 | 315.40 | 316.20 | 313.80 | 315.28 | 315.28 | -0.22% | 481,600 |
| Jan 22, 2026 | 315.85 | 317.70 | 314.60 | 315.98 | 315.98 | 2.78% | 377,273 |
| Jan 21, 2026 | 303.90 | 311.50 | 304.10 | 307.42 | 307.42 | 1.56% | 402,589 |
| Jan 20, 2026 | 304.20 | 305.20 | 301.20 | 302.71 | 302.71 | -1.24% | 412,773 |
| Jan 19, 2026 | 305.75 | 308.30 | 302.80 | 306.51 | 306.51 | -1.70% | 2,818,716 |
| Jan 16, 2026 | 314.10 | 314.35 | 310.25 | 311.80 | 311.79 | -0.38% | 623,440 |
| Jan 15, 2026 | 310.10 | 316.15 | 310.70 | 312.98 | 312.98 | 1.56% | 538,878 |
| Jan 14, 2026 | 308.60 | 310.80 | 306.05 | 308.17 | 308.17 | 0.98% | 250,281 |
| Jan 13, 2026 | 307.75 | 308.00 | 303.10 | 305.19 | 305.19 | -1.38% | 415,740 |
| Jan 12, 2026 | 309.20 | 311.70 | 307.40 | 309.46 | 309.46 | 0.46% | 136,046 |
| Jan 9, 2026 | 307.70 | 310.40 | 304.30 | 308.06 | 308.06 | 0.96% | 751,513 |
| Jan 8, 2026 | 308.20 | 307.90 | 303.35 | 305.13 | 305.13 | -0.56% | 1,726,954 |
| Jan 7, 2026 | 305.35 | 308.20 | 302.95 | 306.84 | 306.84 | 2.16% | 1,499,909 |
| Jan 5, 2026 | 297.95 | 301.90 | 296.70 | 300.37 | 300.37 | 1.40% | 324,263 |
| Jan 2, 2026 | 296.90 | 297.80 | 294.90 | 296.21 | 296.21 | 0.24% | 175,104 |
| Dec 30, 2025 | 293.55 | 297.00 | 293.60 | 295.50 | 295.50 | 0.35% | 44,041 |
| Dec 29, 2025 | 293.30 | 295.90 | 292.70 | 294.48 | 294.48 | 0.60% | 316,265 |
| Dec 23, 2025 | 292.80 | 293.05 | 291.90 | 292.73 | 292.73 | -0.03% | 292,716 |
| Dec 22, 2025 | 294.30 | 295.70 | 292.30 | 292.81 | 292.81 | -0.63% | 176,431 |
| Dec 19, 2025 | 293.65 | 295.90 | 293.20 | 294.68 | 294.68 | 0.50% | 244,212 |
| Dec 18, 2025 | 290.40 | 295.00 | 290.00 | 293.22 | 293.22 | 0.34% | 356,524 |
| Dec 17, 2025 | 292.80 | 293.90 | 290.50 | 292.23 | 292.23 | -0.83% | 339,873 |
| Dec 16, 2025 | 294.00 | 296.40 | 291.80 | 294.68 | 294.68 | -0.31% | 510,524 |
| Dec 15, 2025 | 296.00 | 296.50 | 294.30 | 295.60 | 295.60 | -0.55% | 319,966 |
| Dec 12, 2025 | 297.10 | 299.80 | 296.10 | 297.24 | 297.24 | 0.85% | 2,141,897 |
| Dec 11, 2025 | 291.70 | 297.80 | 289.35 | 294.74 | 294.74 | 1.96% | 415,748 |
| Dec 10, 2025 | 288.85 | 290.10 | 288.30 | 289.07 | 289.07 | -0.12% | 461,915 |
| Dec 9, 2025 | 293.40 | 294.50 | 288.60 | 289.41 | 289.41 | -2.32% | 1,127,635 |
| Dec 8, 2025 | 295.35 | 297.20 | 294.90 | 296.29 | 296.29 | 0.21% | 404,456 |
| Dec 5, 2025 | 293.70 | 297.50 | 293.00 | 295.67 | 295.67 | 2.48% | 1,679,567 |
| Dec 4, 2025 | 282.10 | 289.40 | 281.30 | 288.50 | 288.50 | 3.33% | 411,501 |
| Dec 3, 2025 | 280.85 | 282.10 | 277.80 | 279.20 | 279.20 | -1.23% | 291,257 |
| Dec 2, 2025 | 283.95 | 283.80 | 281.70 | 282.68 | 282.68 | 0.11% | 241,741 |
| Dec 1, 2025 | 281.45 | 283.90 | 280.50 | 282.37 | 282.37 | -0.34% | 955,396 |
| Nov 28, 2025 | 284.30 | 284.50 | 281.90 | 283.34 | 283.34 | -0.42% | 2,178,115 |
| Nov 27, 2025 | 282.80 | 286.10 | 282.75 | 284.53 | 284.53 | 0.19% | 892,928 |
| Nov 26, 2025 | 282.85 | 285.15 | 282.60 | 284.00 | 284.00 | 1.60% | 630,385 |
| Nov 25, 2025 | 277.15 | 282.85 | 275.10 | 279.53 | 279.53 | 1.61% | 1,175,695 |
| Nov 24, 2025 | 271.15 | 277.25 | 271.50 | 275.09 | 275.09 | 2.88% | 210,060 |
| Nov 21, 2025 | 262.20 | 269.45 | 262.15 | 267.40 | 267.40 | 0.64% | 1,204,986 |
| Nov 20, 2025 | 269.20 | 269.40 | 265.05 | 265.69 | 265.69 | -0.87% | 847,128 |
| Nov 19, 2025 | 261.45 | 269.65 | 260.90 | 268.01 | 268.01 | 3.28% | 195,066 |
| Nov 18, 2025 | 260.10 | 261.40 | 255.60 | 259.50 | 259.50 | -2.16% | 441,145 |
| Nov 17, 2025 | 265.80 | 266.60 | 264.25 | 265.24 | 265.24 | 0.27% | 192,324 |
| Nov 14, 2025 | 266.25 | 266.50 | 262.40 | 264.52 | 264.52 | -1.37% | 115,857 |