AB Volvo (publ) (LON:0HTP)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 311.85
-8.75 (-2.73%)
At close: Oct 22, 2026
LON:0HTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 319.15 | 319.15 | 311.35 | 311.85 | 311.85 | -2.73% | 467,810 |
| Oct 21, 2026 | 320.10 | 322.35 | 318.20 | 320.60 | 320.60 | 0.03% | 292,827 |
| Oct 20, 2026 | 319.60 | 321.60 | 315.45 | 320.50 | 320.50 | -0.68% | 662,206 |
| Oct 19, 2026 | 322.35 | 325.40 | 320.00 | 322.70 | 322.70 | -0.83% | 225,998 |
| Oct 16, 2026 | 320.70 | 326.45 | 320.60 | 325.40 | 325.40 | 2.38% | 1,192,116 |
| Oct 15, 2026 | 318.20 | 319.85 | 316.20 | 317.85 | 317.85 | -0.36% | 2,238,334 |
| Oct 14, 2026 | 315.45 | 321.00 | 315.30 | 319.00 | 319.00 | 1.17% | 573,694 |
| Oct 13, 2026 | 317.05 | 317.60 | 314.15 | 315.30 | 315.30 | -0.57% | 1,463,087 |
| Oct 12, 2026 | 317.80 | 317.60 | 315.20 | 317.10 | 317.10 | 0.94% | 393,536 |
| Oct 9, 2026 | 311.40 | 317.20 | 311.85 | 314.15 | 314.15 | 1.50% | 97,914 |
| Oct 8, 2026 | 311.15 | 312.20 | 308.20 | 309.50 | 309.50 | -0.93% | 989,749 |
| Oct 7, 2026 | 312.75 | 319.40 | 311.60 | 312.40 | 312.40 | -0.82% | 988,148 |
| Oct 6, 2026 | 313.65 | 316.40 | 313.50 | 314.97 | 314.97 | 0.53% | 796,983 |
| Oct 5, 2026 | 311.30 | 314.75 | 310.15 | 313.30 | 313.30 | -0.48% | 2,878,207 |
| Oct 2, 2026 | 319.80 | 320.90 | 313.10 | 314.80 | 314.80 | -1.13% | 920,149 |
| 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 |