AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 265.60
-1.10 (-0.41%)
At close: Nov 21, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 272.20 | 276.20 | 272.80 | 275.20 | 275.20 | 3.61% | 17,245 |
| Nov 21, 2025 | 262.10 | 269.20 | 261.60 | 265.60 | 265.60 | -0.41% | 5,031 |
| Nov 20, 2025 | 269.50 | 270.20 | 265.20 | 266.70 | 266.70 | -0.35% | 886 |
| Nov 19, 2025 | 261.30 | 269.60 | 261.00 | 267.63 | 267.63 | 3.33% | 40,354 |
| Nov 18, 2025 | 262.50 | 261.40 | 255.70 | 259.00 | 259.00 | -2.12% | 5,385 |
| Nov 17, 2025 | 265.40 | 266.80 | 264.40 | 264.60 | 264.60 | -0.11% | 2,456 |
| Nov 14, 2025 | 266.60 | 266.80 | 262.60 | 264.90 | 264.90 | -1.53% | 2,928 |
| Nov 13, 2025 | 268.90 | 269.80 | 268.20 | 269.02 | 269.02 | -0.03% | 5,844 |
| Nov 12, 2025 | 269.30 | 270.20 | 267.80 | 269.11 | 269.11 | 0.74% | 2,989 |
| Nov 11, 2025 | 265.00 | 268.60 | 265.60 | 267.12 | 267.12 | 0.92% | 1,954 |
| Nov 10, 2025 | 264.00 | 265.60 | 264.00 | 264.70 | 264.70 | 1.46% | 1,622 |
| Nov 7, 2025 | 262.10 | 262.60 | 258.20 | 260.90 | 260.90 | -1.33% | 6,505 |
| Nov 6, 2025 | 264.20 | 265.60 | 261.20 | 264.43 | 264.43 | 0.78% | 1,270 |
| Nov 5, 2025 | 256.60 | 264.80 | 256.40 | 262.37 | 262.37 | 1.62% | 8,894 |
| Nov 4, 2025 | 255.50 | 260.80 | 255.00 | 258.20 | 258.20 | -1.02% | 1,508 |
| Nov 3, 2025 | 260.30 | 263.40 | 258.60 | 260.87 | 260.87 | 0.03% | 4,137 |
| Oct 31, 2025 | 261.30 | 261.60 | 260.20 | 260.80 | 260.80 | -0.31% | 189 |
| Oct 30, 2025 | 262.50 | 263.00 | 261.40 | 261.60 | 261.60 | -0.38% | 634 |
| Oct 29, 2025 | 260.10 | 262.80 | 260.00 | 262.60 | 262.60 | 0.92% | 5,195 |
| Oct 28, 2025 | 260.90 | 261.20 | 259.20 | 260.20 | 260.20 | -0.34% | 3,889 |
| Oct 27, 2025 | 261.70 | 262.20 | 260.80 | 261.10 | 261.10 | 0.42% | 789 |
| Oct 24, 2025 | 259.20 | 261.00 | 259.00 | 260.00 | 260.00 | 0.77% | 7,862 |
| Oct 23, 2025 | 256.60 | 259.60 | 256.40 | 258.00 | 258.00 | 0.31% | 17,784 |
| Oct 22, 2025 | 258.20 | 258.60 | 256.00 | 257.20 | 257.20 | 0.44% | 154,297 |
| Oct 21, 2025 | 255.50 | 259.20 | 255.20 | 256.08 | 256.08 | 0.69% | 1,981 |
| Oct 20, 2025 | 250.20 | 256.40 | 249.60 | 254.33 | 254.33 | 1.83% | 2,005 |
| Oct 17, 2025 | 250.40 | 255.60 | 245.50 | 249.76 | 249.76 | -6.80% | 13,273 |
| Oct 16, 2025 | 265.40 | 268.00 | 264.80 | 268.00 | 268.00 | 0.90% | 9,619 |
| Oct 15, 2025 | 267.20 | 267.40 | 265.00 | 265.60 | 265.60 | 0.45% | 830 |
| Oct 14, 2025 | 263.70 | 264.80 | 262.60 | 264.40 | 264.40 | -0.53% | 15 |
| Oct 13, 2025 | 268.30 | 269.80 | 264.60 | 265.80 | 265.80 | -1.63% | 4,582 |
| Oct 10, 2025 | 268.70 | 270.20 | 267.80 | 270.20 | 270.20 | 0.61% | 5,205 |
| Oct 9, 2025 | 270.10 | 270.60 | 267.60 | 268.56 | 268.56 | -0.05% | 2,207 |
| Oct 8, 2025 | 266.20 | 270.40 | 265.40 | 268.69 | 268.69 | 0.18% | 17,224 |
| Oct 7, 2025 | 273.40 | 271.60 | 266.80 | 268.20 | 268.20 | -2.68% | 22,791 |
| Oct 6, 2025 | 275.40 | 276.60 | 275.00 | 275.60 | 275.60 | -0.54% | 2,425 |
| Oct 3, 2025 | 276.50 | 278.80 | 274.40 | 277.10 | 277.10 | 1.18% | 5,957 |
| Oct 2, 2025 | 271.50 | 274.20 | 271.40 | 273.86 | 273.86 | 1.45% | 1,653 |
| Oct 1, 2025 | 269.30 | 270.40 | 268.00 | 269.95 | 269.95 | 0.25% | 82,079 |
| Sep 30, 2025 | 270.50 | 270.80 | 267.60 | 269.28 | 269.28 | 0.29% | 8,644 |
| Sep 29, 2025 | 275.80 | 276.00 | 268.40 | 268.50 | 268.50 | -2.61% | 2,669 |
| Sep 26, 2025 | 272.60 | 277.20 | 272.20 | 275.69 | 275.69 | 1.78% | 14,690 |
| Sep 25, 2025 | 272.80 | 273.00 | 267.20 | 270.87 | 270.87 | -1.50% | 3,979 |
| Sep 24, 2025 | 276.50 | 276.40 | 272.00 | 275.00 | 275.00 | -1.15% | 719 |
| Sep 23, 2025 | 273.60 | 278.80 | 273.40 | 278.20 | 278.20 | 1.90% | 1,823 |
| Sep 22, 2025 | 274.60 | 274.60 | 271.80 | 273.00 | 273.00 | -1.24% | 3,936 |
| Sep 19, 2025 | 276.30 | 278.20 | 274.40 | 276.44 | 276.44 | -0.24% | 9,051 |
| Sep 18, 2025 | 275.00 | 278.20 | 275.00 | 277.11 | 277.11 | 0.75% | 674 |
| Sep 17, 2025 | 274.80 | 275.60 | 274.20 | 275.05 | 275.05 | 0.19% | 5,655 |
| Sep 16, 2025 | 274.40 | 277.20 | 273.60 | 274.52 | 274.52 | 0.24% | 4,931 |