AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 298.87
+2.49 (0.84%)
At close: Jan 5, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 297.80 | 301.60 | 297.00 | 298.87 | 298.87 | 0.84% | 1,487 |
| Jan 2, 2026 | 296.80 | 297.20 | 294.80 | 296.38 | 296.38 | -0.07% | 1,013 |
| Dec 30, 2025 | 293.30 | 297.00 | 292.80 | 296.60 | 296.60 | 0.78% | 25 |
| Dec 29, 2025 | 292.90 | 296.00 | 292.60 | 294.32 | 294.32 | 0.57% | 721 |
| Dec 23, 2025 | 292.70 | 293.20 | 292.00 | 292.65 | 292.65 | -0.19% | 630 |
| Dec 22, 2025 | 294.90 | 295.40 | 292.60 | 293.20 | 293.20 | -0.70% | 2,647 |
| Dec 19, 2025 | 293.10 | 295.80 | 293.40 | 295.27 | 295.27 | 0.02% | 1,222 |
| Dec 18, 2025 | 290.40 | 295.20 | 290.80 | 295.20 | 295.20 | 0.90% | 4,849 |
| Dec 17, 2025 | 292.90 | 293.60 | 290.60 | 292.57 | 292.57 | -0.07% | 6,650 |
| Dec 16, 2025 | 294.10 | 297.00 | 292.00 | 292.77 | 292.77 | -1.09% | 18,489 |
| Dec 15, 2025 | 296.40 | 296.80 | 294.80 | 296.00 | 296.00 | -0.58% | 547 |
| Dec 12, 2025 | 296.40 | 300.00 | 296.40 | 297.71 | 297.71 | 0.10% | 2,407 |
| Dec 11, 2025 | 291.40 | 297.40 | 290.20 | 297.40 | 297.40 | 2.79% | 194 |
| Dec 10, 2025 | 288.80 | 289.80 | 288.20 | 289.34 | 289.34 | -0.28% | 3,463 |
| Dec 9, 2025 | 293.50 | 294.40 | 288.60 | 290.16 | 290.16 | -2.17% | 163,060 |
| Dec 8, 2025 | 295.50 | 297.40 | 295.20 | 296.60 | 296.60 | - | 536 |
| Dec 5, 2025 | 293.50 | 297.20 | 291.70 | 296.60 | 296.60 | 3.69% | 4,060 |
| Dec 4, 2025 | 282.20 | 289.40 | 281.60 | 286.04 | 286.04 | 1.80% | 4,537 |
| Dec 3, 2025 | 280.80 | 281.80 | 278.20 | 280.97 | 280.97 | -0.58% | 1,348 |
| Dec 2, 2025 | 283.60 | 283.80 | 281.80 | 282.60 | 282.60 | 0.42% | 6,486 |
| Dec 1, 2025 | 281.20 | 283.40 | 280.20 | 281.41 | 281.40 | -0.78% | 2,044 |
| Nov 28, 2025 | 284.10 | 284.60 | 282.80 | 283.63 | 283.63 | -0.48% | 2,623 |
| Nov 27, 2025 | 283.00 | 285.80 | 282.60 | 285.00 | 285.00 | 0.35% | 1,373 |
| Nov 26, 2025 | 282.80 | 285.20 | 282.40 | 284.00 | 284.00 | 1.77% | 2,958 |
| Nov 25, 2025 | 276.70 | 283.00 | 275.40 | 279.05 | 279.05 | 1.77% | 4,737 |
| Nov 24, 2025 | 272.20 | 276.20 | 272.80 | 274.20 | 274.20 | 3.24% | 17,486 |
| 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 |