AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 313.20
+9.76 (3.22%)
At close: Apr 1, 2026
LON:0MHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 300.90 | 305.80 | 299.40 | 303.44 | 303.44 | 1.08% | 12,684 |
| Mar 30, 2026 | 298.40 | 300.80 | 297.20 | 300.20 | 300.20 | 0.13% | 95 |
| Mar 27, 2026 | 300.50 | 300.40 | 297.40 | 299.80 | 299.80 | -0.26% | 699 |
| Mar 26, 2026 | 301.90 | 302.40 | 299.20 | 300.58 | 300.58 | -1.32% | 1,197 |
| Mar 25, 2026 | 303.30 | 306.20 | 302.80 | 304.60 | 304.60 | 2.32% | 2,553 |
| Mar 24, 2026 | 297.80 | 298.40 | 292.20 | 297.70 | 297.70 | 0.10% | 17,240 |
| Mar 23, 2026 | 276.30 | 298.80 | 276.00 | 297.40 | 297.40 | 1.88% | 16,658 |
| Mar 20, 2026 | 297.20 | 297.60 | 287.60 | 291.90 | 291.90 | -0.85% | 7,406 |
| Mar 19, 2026 | 306.00 | 306.40 | 294.40 | 294.40 | 294.40 | -6.06% | 478 |
| Mar 18, 2026 | 317.90 | 318.00 | 310.00 | 313.38 | 313.38 | -2.75% | 1,226 |
| Mar 17, 2026 | 321.00 | 323.40 | 319.80 | 322.23 | 322.23 | 0.20% | 2,768 |
| Mar 16, 2026 | 324.10 | 324.80 | 320.90 | 321.59 | 321.59 | -1.05% | 4,966 |
| Mar 13, 2026 | 329.40 | 331.00 | 324.80 | 325.00 | 325.00 | -2.23% | 1,104 |
| Mar 12, 2026 | 331.00 | 333.20 | 329.20 | 332.40 | 332.40 | 0.36% | 175 |
| Mar 11, 2026 | 331.60 | 333.20 | 328.20 | 331.20 | 331.20 | 0.16% | 860 |
| Mar 10, 2026 | 329.00 | 333.40 | 329.80 | 330.68 | 330.68 | 2.70% | 5,426 |
| Mar 9, 2026 | 317.90 | 324.40 | 316.00 | 322.00 | 322.00 | -3.31% | 3,278 |
| Mar 6, 2026 | 334.50 | 335.40 | 326.60 | 333.04 | 333.04 | -1.68% | 2,448 |
| Mar 5, 2026 | 338.40 | 342.60 | 335.60 | 338.73 | 338.73 | -0.14% | 2,890 |
| Mar 4, 2026 | 335.10 | 342.00 | 332.33 | 339.22 | 339.22 | 2.38% | 5,720 |
| Mar 3, 2026 | 341.70 | 343.00 | 329.40 | 331.34 | 331.34 | -3.38% | 3,074 |
| Mar 2, 2026 | 341.90 | 345.40 | 340.20 | 342.93 | 342.93 | -2.10% | 25,457 |
| Feb 27, 2026 | 350.30 | 351.60 | 349.00 | 350.27 | 350.27 | -0.34% | 12,614 |
| Feb 26, 2026 | 349.70 | 353.40 | 349.40 | 351.46 | 351.46 | -0.04% | 25,645 |
| Feb 25, 2026 | 352.00 | 353.00 | 349.40 | 351.60 | 351.60 | -0.23% | 17,913 |
| Feb 24, 2026 | 349.70 | 352.40 | 348.60 | 352.40 | 352.40 | 0.97% | 1,844 |
| Feb 23, 2026 | 351.30 | 351.20 | 348.80 | 349.00 | 349.00 | 0.04% | 363 |
| Feb 20, 2026 | 348.50 | 351.20 | 346.20 | 348.87 | 348.87 | 1.16% | 3,361 |
| Feb 19, 2026 | 344.60 | 347.20 | 343.40 | 344.88 | 344.88 | -0.03% | 7,257 |
| Feb 18, 2026 | 342.10 | 345.60 | 341.60 | 344.97 | 344.97 | 1.34% | 1,257 |
| Feb 17, 2026 | 342.50 | 342.60 | 338.40 | 340.39 | 340.39 | -0.70% | 1,260 |
| Feb 16, 2026 | 343.50 | 344.20 | 342.20 | 342.80 | 342.80 | 0.52% | 1,445 |
| Feb 13, 2026 | 346.00 | 346.80 | 339.30 | 341.01 | 341.01 | -3.12% | 23,453 |
| Feb 12, 2026 | 350.30 | 353.60 | 349.20 | 352.00 | 352.00 | 1.32% | 9,313 |
| Feb 11, 2026 | 344.80 | 350.40 | 345.00 | 347.41 | 347.40 | 1.40% | 26,175 |
| Feb 10, 2026 | 342.50 | 344.00 | 342.20 | 342.61 | 342.61 | 0.29% | 744 |
| Feb 9, 2026 | 346.20 | 346.40 | 341.00 | 341.61 | 341.61 | -0.93% | 524 |
| Feb 6, 2026 | 346.00 | 346.60 | 343.00 | 344.83 | 344.83 | -0.20% | 7,319 |
| Feb 5, 2026 | 347.20 | 346.80 | 343.80 | 345.51 | 345.51 | -0.81% | 10,417 |
| Feb 4, 2026 | 341.50 | 351.00 | 341.20 | 348.32 | 348.32 | 2.82% | 4,627 |
| Feb 3, 2026 | 334.10 | 340.80 | 333.40 | 338.79 | 338.79 | 4.11% | 10,259 |
| Feb 2, 2026 | 321.20 | 330.80 | 320.60 | 325.40 | 325.40 | 0.79% | 281 |
| Jan 30, 2026 | 322.40 | 324.40 | 321.20 | 322.85 | 322.85 | 0.08% | 14,864 |
| Jan 29, 2026 | 325.70 | 327.00 | 322.00 | 322.60 | 322.60 | 0.86% | 8,429 |
| Jan 28, 2026 | 318.10 | 326.00 | 317.20 | 319.86 | 319.86 | 1.10% | 14,810 |
| Jan 27, 2026 | 316.30 | 317.20 | 314.60 | 316.36 | 316.36 | 0.07% | 19,570 |
| Jan 26, 2026 | 314.80 | 317.20 | 314.00 | 316.14 | 316.14 | 0.26% | 13,751 |
| Jan 23, 2026 | 316.10 | 315.80 | 314.50 | 315.32 | 315.32 | -0.05% | 18,041 |
| Jan 22, 2026 | 316.10 | 318.20 | 315.00 | 315.47 | 315.47 | 2.89% | 5,576 |
| Jan 21, 2026 | 303.70 | 311.50 | 303.00 | 306.61 | 306.61 | 0.95% | 48,622 |