AB Volvo (publ) (LON:0HTP)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 323.30
+0.95 (0.29%)
At close: Nov 11, 2026
LON:0HTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 323.10 | 324.50 | 320.60 | 323.30 | 323.30 | 0.29% | 552,358 |
| Nov 10, 2026 | 319.50 | 323.30 | 318.80 | 322.35 | 322.35 | 1.91% | 838,245 |
| Nov 9, 2026 | 311.90 | 317.70 | 312.10 | 316.30 | 316.30 | 1.12% | 123,883 |
| Nov 6, 2026 | 310.35 | 318.00 | 307.50 | 312.80 | 312.80 | -1.72% | 308,230 |
| Nov 5, 2026 | 314.90 | 320.40 | 315.15 | 318.26 | 318.26 | 2.17% | 170,129 |
| Nov 4, 2026 | 304.00 | 314.05 | 305.05 | 311.50 | 311.50 | 1.10% | 312,992 |
| Nov 3, 2026 | 305.70 | 312.10 | 304.90 | 308.10 | 308.10 | -0.29% | 119,960 |
| Nov 2, 2026 | 304.40 | 309.20 | 303.00 | 309.00 | 309.00 | -0.18% | 63,432 |
| Oct 30, 2026 | 308.05 | 310.20 | 307.00 | 309.55 | 309.55 | -0.37% | 31,971 |
| Oct 29, 2026 | 308.50 | 311.90 | 309.15 | 310.70 | 310.70 | -0.32% | 369,887 |
| Oct 28, 2026 | 310.00 | 313.70 | 308.60 | 311.70 | 311.70 | 0.26% | 192,695 |
| Oct 27, 2026 | 310.10 | 312.95 | 308.33 | 310.88 | 310.88 | -0.33% | 2,847,163 |
| Oct 26, 2026 | 306.35 | 312.40 | 306.20 | 311.90 | 311.90 | 2.53% | 119,238 |
| Oct 23, 2026 | 302.40 | 309.10 | 304.20 | 304.20 | 304.20 | -4.58% | 785,370 |
| Oct 22, 2026 | 318.55 | 319.15 | 311.35 | 318.80 | 318.80 | -0.56% | 618,023 |
| 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 |