AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 269.00
-0.09 (-0.03%)
At close: Oct 13, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 264.33 | -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 | 271.31 | -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 |
| 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 |