AB Volvo (publ) (LON:0HTP)
London · Delayed Price · Currency is GBP · Price in SEK 318.40
-4.20 (-1.30%)
At close: Oct 1, 2026
LON:0HTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 321.35 | 323.50 | 317.85 | 318.40 | 318.40 | -1.30% | 1,131,405 |
| Sep 30, 2026 | 325.85 | 328.50 | 322.60 | 322.60 | 322.60 | -0.46% | 1,126,923 |
| Sep 29, 2026 | 327.45 | 329.10 | 324.10 | 324.10 | 324.10 | -0.58% | 2,093,383 |
| Sep 28, 2026 | 326.65 | 328.60 | 325.55 | 326.00 | 326.00 | 0.08% | 362,116 |
| Sep 25, 2026 | 324.30 | 326.75 | 321.90 | 325.75 | 325.75 | 0.17% | 145,756 |
| Sep 24, 2026 | 325.70 | 325.70 | 321.50 | 325.20 | 325.20 | -2.62% | 1,141,523 |
| Sep 23, 2026 | 335.45 | 333.95 | 326.00 | 333.95 | 333.95 | 0.28% | 180,509 |
| Sep 22, 2026 | 333.30 | 334.95 | 330.40 | 333.01 | 333.01 | 0.42% | 522,993 |
| Sep 21, 2026 | 334.55 | 334.80 | 327.50 | 331.63 | 331.63 | -0.41% | 125,261 |
| Sep 18, 2026 | 337.45 | 337.90 | 331.60 | 333.00 | 333.00 | -1.42% | 122,022 |
| Sep 17, 2026 | 334.55 | 338.35 | 334.15 | 337.80 | 337.80 | 1.44% | 3,690,163 |
| Sep 16, 2026 | 332.35 | 334.20 | 330.00 | 333.00 | 333.00 | 0.85% | 219,643 |
| Sep 15, 2026 | 333.05 | 335.00 | 327.45 | 330.20 | 330.20 | -1.80% | 311,279 |
| Sep 14, 2026 | 337.00 | 340.80 | 334.20 | 336.24 | 336.24 | -1.25% | 242,927 |
| Sep 11, 2026 | 341.00 | 341.00 | 338.20 | 340.50 | 340.50 | 0.74% | 720,322 |
| Sep 10, 2026 | 342.60 | 343.80 | 337.85 | 338.00 | 338.00 | -0.88% | 954,531 |
| Sep 9, 2026 | 343.60 | 346.40 | 340.60 | 341.00 | 341.00 | -2.01% | 362,240 |
| Sep 8, 2026 | 347.70 | 351.00 | 345.20 | 348.00 | 348.00 | -0.32% | 2,109,663 |
| Sep 7, 2026 | 348.10 | 350.70 | 347.90 | 349.10 | 349.10 | 0.41% | 5,290,389 |
| Sep 4, 2026 | 348.50 | 349.00 | 341.65 | 347.69 | 347.69 | -0.18% | 122,624 |
| Sep 3, 2026 | 338.10 | 349.55 | 334.50 | 348.30 | 348.30 | 2.96% | 2,467,335 |
| Sep 2, 2026 | 343.20 | 344.10 | 336.50 | 338.30 | 338.30 | -1.95% | 2,125,758 |
| Sep 1, 2026 | 347.75 | 349.70 | 344.00 | 345.03 | 345.03 | -0.34% | 251,207 |
| Aug 31, 2026 | 349.10 | 349.60 | 345.60 | 346.20 | 346.20 | -1.28% | 42,075 |
| Aug 28, 2026 | 350.70 | 354.00 | 348.20 | 350.70 | 350.70 | 1.24% | 130,913 |
| Aug 27, 2026 | 351.50 | 352.60 | 346.20 | 346.40 | 346.40 | -1.39% | 202,828 |
| Aug 26, 2026 | 350.40 | 353.60 | 348.90 | 351.30 | 351.30 | 0.11% | 118,896 |
| Aug 25, 2026 | 348.15 | 352.00 | 347.10 | 350.90 | 350.90 | 1.09% | 2,568,356 |
| Aug 24, 2026 | 341.55 | 348.05 | 341.30 | 347.10 | 347.10 | 1.26% | 480,587 |
| Aug 21, 2026 | 340.45 | 343.25 | 339.20 | 342.80 | 342.80 | 0.79% | 5,725,676 |
| Aug 20, 2026 | 337.65 | 341.00 | 337.70 | 340.10 | 340.10 | 0.56% | 288,646 |
| Aug 19, 2026 | 340.25 | 341.45 | 338.00 | 338.20 | 338.20 | -0.59% | 982,506 |
| Aug 18, 2026 | 341.35 | 345.10 | 339.15 | 340.20 | 340.20 | -0.17% | 321,652 |
| Aug 17, 2026 | 341.00 | 342.70 | 339.50 | 340.78 | 340.78 | 0.66% | 2,884,621 |
| Aug 14, 2026 | 340.75 | 341.00 | 337.10 | 338.54 | 338.54 | -0.46% | 4,213,407 |
| Aug 13, 2026 | 343.75 | 344.60 | 339.30 | 340.10 | 340.10 | -0.90% | 1,497,910 |
| Aug 12, 2026 | 351.10 | 351.00 | 343.20 | 343.20 | 343.20 | -2.15% | 623,653 |
| Aug 11, 2026 | 354.25 | 354.25 | 349.90 | 350.75 | 350.75 | -1.19% | 297,285 |
| Aug 10, 2026 | 355.40 | 356.80 | 353.00 | 354.97 | 354.97 | -0.18% | 187,954 |
| Aug 7, 2026 | 359.55 | 361.00 | 354.95 | 355.60 | 355.60 | -2.59% | 719,506 |
| Aug 6, 2026 | 367.55 | 367.70 | 361.90 | 365.04 | 365.04 | -0.14% | 934,581 |
| Aug 5, 2026 | 372.40 | 374.50 | 362.75 | 365.57 | 365.57 | -1.42% | 595,199 |
| Aug 4, 2026 | 371.05 | 372.00 | 365.15 | 370.85 | 370.85 | 0.39% | 261,505 |
| Aug 3, 2026 | 366.65 | 371.35 | 366.20 | 369.40 | 369.40 | 1.40% | 788,636 |
| Jul 31, 2026 | 366.00 | 370.00 | 363.40 | 364.30 | 364.30 | 0.03% | 237,613 |
| Jul 30, 2026 | 364.50 | 367.40 | 360.10 | 364.20 | 364.20 | -0.01% | 244,292 |
| Jul 29, 2026 | 364.25 | 367.20 | 362.40 | 364.23 | 364.23 | 0.50% | 285,252 |
| Jul 28, 2026 | 357.45 | 364.70 | 357.40 | 362.42 | 362.42 | 1.22% | 695,517 |
| Jul 27, 2026 | 356.35 | 361.70 | 355.50 | 358.07 | 358.07 | 0.92% | 138,395 |
| Jul 24, 2026 | 351.95 | 355.80 | 351.40 | 354.80 | 354.80 | 0.83% | 1,036,920 |