AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 344.88
+0.83 (0.24%)
At close: Feb 19, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 348.15 | 351.80 | 344.80 | 348.97 | 348.97 | 1.19% | 247,196 |
| Feb 19, 2026 | 344.90 | 347.50 | 343.30 | 344.88 | 344.88 | 0.24% | 441,957 |
| Feb 18, 2026 | 341.75 | 345.90 | 341.60 | 344.05 | 344.05 | 0.89% | 236,952 |
| Feb 17, 2026 | 342.75 | 343.40 | 338.55 | 341.01 | 341.01 | -0.86% | 343,499 |
| Feb 16, 2026 | 343.65 | 344.60 | 342.40 | 343.98 | 343.98 | 0.30% | 499,128 |
| Feb 13, 2026 | 345.70 | 345.70 | 339.80 | 342.96 | 342.96 | -2.73% | 937,189 |
| Feb 12, 2026 | 350.55 | 353.60 | 343.10 | 352.59 | 352.59 | 1.03% | 1,743,149 |
| Feb 11, 2026 | 344.80 | 351.10 | 344.30 | 349.01 | 349.01 | 1.75% | 773,887 |
| Feb 10, 2026 | 343.35 | 344.35 | 342.30 | 343.00 | 343.00 | 0.06% | 474,439 |
| Feb 9, 2026 | 346.25 | 346.40 | 339.80 | 342.80 | 342.80 | -0.78% | 704,628 |
| Feb 6, 2026 | 346.05 | 347.20 | 343.30 | 345.50 | 345.50 | 0.01% | 255,466 |
| Feb 5, 2026 | 346.65 | 348.20 | 344.00 | 345.48 | 345.48 | -0.24% | 445,446 |
| Feb 4, 2026 | 341.70 | 352.00 | 341.10 | 346.33 | 346.33 | 2.32% | 660,190 |
| Feb 3, 2026 | 334.25 | 340.90 | 333.90 | 338.47 | 338.47 | 2.44% | 1,061,191 |
| Feb 2, 2026 | 320.90 | 331.20 | 320.10 | 330.40 | 330.40 | 2.13% | 4,018,254 |
| 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 |