AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 272.53
-4.26 (-1.54%)
At close: Sep 22, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 276.40 | 278.60 | 275.25 | 276.78 | 276.78 | -0.14% | 2,094,903 |
| Sep 18, 2025 | 275.75 | 278.70 | 275.90 | 277.18 | 277.18 | 0.72% | 107,960 |
| Sep 17, 2025 | 274.75 | 276.60 | 274.20 | 275.19 | 275.19 | -0.25% | 169,147 |
| Sep 16, 2025 | 273.85 | 277.80 | 273.49 | 275.88 | 275.88 | 0.48% | 303,075 |
| Sep 15, 2025 | 274.70 | 276.60 | 272.10 | 274.56 | 274.56 | 0.32% | 1,062,585 |
| Sep 12, 2025 | 275.15 | 275.70 | 272.70 | 273.68 | 273.68 | 0.24% | 1,553,308 |
| Sep 11, 2025 | 273.55 | 275.80 | 269.90 | 273.03 | 273.03 | 0.03% | 3,367,828 |
| Sep 10, 2025 | 274.80 | 275.70 | 271.70 | 272.95 | 272.95 | -0.37% | 325,221 |
| Sep 9, 2025 | 273.70 | 276.30 | 271.40 | 273.96 | 273.96 | 0.22% | 381,819 |
| Sep 8, 2025 | 275.85 | 275.90 | 270.40 | 273.35 | 273.35 | -2.02% | 601,476 |
| Sep 5, 2025 | 278.30 | 281.80 | 275.70 | 279.00 | 279.00 | 0.91% | 350,625 |
| Sep 4, 2025 | 277.25 | 278.90 | 275.30 | 276.47 | 276.47 | -0.47% | 291,386 |
| Sep 3, 2025 | 277.50 | 279.70 | 275.30 | 277.78 | 277.78 | -1.74% | 306,337 |
| Sep 2, 2025 | 287.85 | 288.20 | 278.80 | 282.69 | 282.69 | -2.84% | 385,980 |
| Sep 1, 2025 | 291.60 | 292.30 | 288.10 | 290.96 | 290.96 | 0.11% | 203,814 |
| Aug 29, 2025 | 291.25 | 292.20 | 288.60 | 290.65 | 290.65 | -0.70% | 213,353 |
| 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 |