AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 283.34
-1.19 (-0.42%)
At close: Nov 28, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 269.20 | 269.70 | 267.90 | 268.19 | 268.19 | -0.20% | 123,259 |
| Nov 12, 2025 | 269.00 | 270.10 | 267.50 | 268.72 | 268.71 | 0.76% | 553,404 |
| Nov 11, 2025 | 264.95 | 268.40 | 264.60 | 266.68 | 266.67 | 0.97% | 461,705 |
| Nov 10, 2025 | 263.90 | 265.70 | 263.85 | 264.11 | 264.11 | 1.15% | 168,402 |
| Nov 7, 2025 | 262.10 | 263.90 | 258.10 | 261.10 | 261.10 | -0.90% | 177,219 |
| Nov 6, 2025 | 264.30 | 265.65 | 261.10 | 263.47 | 263.47 | 0.42% | 2,017,475 |
| Nov 5, 2025 | 256.45 | 264.85 | 256.10 | 262.37 | 262.37 | 1.92% | 469,185 |
| Nov 4, 2025 | 255.45 | 260.50 | 255.25 | 257.44 | 257.44 | -1.20% | 186,336 |
| Nov 3, 2025 | 260.15 | 263.00 | 258.20 | 260.55 | 260.55 | -0.29% | 133,162 |
| Oct 31, 2025 | 261.40 | 262.00 | 260.05 | 261.30 | 261.30 | -0.24% | 435,139 |
| Oct 30, 2025 | 262.30 | 262.60 | 260.80 | 261.94 | 261.94 | 0.05% | 109,214 |
| Oct 29, 2025 | 260.70 | 264.00 | 259.90 | 261.81 | 261.81 | 0.42% | 133,904 |
| Oct 28, 2025 | 260.30 | 260.80 | 259.20 | 260.70 | 260.70 | -0.29% | 281,984 |
| Oct 27, 2025 | 261.85 | 262.30 | 260.40 | 261.47 | 261.47 | 0.65% | 169,877 |
| Oct 24, 2025 | 259.25 | 261.00 | 258.50 | 259.78 | 259.78 | 0.73% | 319,758 |
| Oct 23, 2025 | 256.40 | 259.80 | 256.20 | 257.89 | 257.89 | 0.21% | 228,040 |
| Oct 22, 2025 | 258.10 | 259.90 | 255.90 | 257.34 | 257.34 | 0.46% | 255,812 |
| Oct 21, 2025 | 255.60 | 259.50 | 254.50 | 256.17 | 256.17 | 0.11% | 580,439 |
| Oct 20, 2025 | 250.15 | 256.40 | 249.60 | 255.88 | 255.88 | 2.38% | 2,020,528 |
| Oct 17, 2025 | 251.40 | 257.00 | 245.50 | 249.93 | 249.93 | -6.18% | 2,792,306 |
| Oct 16, 2025 | 265.30 | 268.20 | 264.90 | 266.40 | 266.40 | 0.50% | 457,699 |
| Oct 15, 2025 | 266.90 | 266.70 | 264.00 | 265.06 | 265.06 | 0.28% | 288,222 |
| Oct 14, 2025 | 263.75 | 265.65 | 262.59 | 264.33 | 264.32 | -1.74% | 205,915 |
| Oct 13, 2025 | 268.45 | 269.80 | 262.30 | 269.00 | 269.00 | -0.03% | 205,079 |
| Oct 10, 2025 | 268.65 | 270.50 | 267.90 | 269.09 | 269.09 | - | 244,019 |
| Oct 9, 2025 | 270.25 | 271.10 | 267.75 | 269.08 | 269.08 | 0.30% | 366,214 |
| Oct 8, 2025 | 266.20 | 270.65 | 266.20 | 268.28 | 268.28 | -0.49% | 179,142 |
| Oct 7, 2025 | 274.75 | 272.20 | 266.50 | 269.59 | 269.59 | -2.46% | 598,295 |
| Oct 6, 2025 | 275.90 | 277.10 | 273.40 | 276.39 | 276.39 | 0.17% | 5,861,899 |
| Oct 3, 2025 | 277.25 | 280.00 | 274.10 | 275.93 | 275.93 | 0.97% | 565,507 |
| Oct 2, 2025 | 271.10 | 274.80 | 271.75 | 273.28 | 273.28 | 1.33% | 647,718 |
| Oct 1, 2025 | 268.80 | 270.80 | 268.00 | 269.70 | 269.70 | -0.26% | 473,677 |
| Sep 30, 2025 | 270.40 | 271.00 | 267.30 | 270.41 | 270.41 | -0.33% | 1,129,232 |
| Sep 29, 2025 | 276.10 | 276.20 | 268.20 | 271.31 | 271.30 | -1.62% | 2,570,423 |
| Sep 26, 2025 | 272.60 | 277.40 | 272.20 | 275.76 | 275.76 | 2.20% | 581,395 |
| Sep 25, 2025 | 273.05 | 273.15 | 267.00 | 269.82 | 269.82 | -1.57% | 1,849,267 |
| Sep 24, 2025 | 276.75 | 276.80 | 271.90 | 274.12 | 274.12 | -1.48% | 3,363,118 |
| Sep 23, 2025 | 273.55 | 279.60 | 273.20 | 278.24 | 278.24 | 2.10% | 1,297,382 |
| Sep 22, 2025 | 275.05 | 275.10 | 271.90 | 272.53 | 272.53 | -1.54% | 4,544,329 |