AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 260.87
+0.07 (0.03%)
At close: Nov 3, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 274.60 | 275.00 | 272.60 | 273.86 | 273.86 | 0.04% | 2,423 |
| Sep 12, 2025 | 275.20 | 275.40 | 272.80 | 273.74 | 273.74 | 0.19% | 3,855 |
| Sep 11, 2025 | 272.60 | 274.90 | 270.20 | 273.23 | 273.23 | 0.38% | 4,836 |
| Sep 10, 2025 | 274.60 | 275.00 | 271.90 | 272.20 | 272.20 | -0.36% | 5,447 |
| Sep 9, 2025 | 273.40 | 275.00 | 272.00 | 273.20 | 273.20 | 0.07% | 4,141 |
| Sep 8, 2025 | 275.40 | 276.00 | 271.00 | 272.99 | 272.99 | -2.24% | 4,551 |
| Sep 5, 2025 | 278.50 | 280.60 | 275.80 | 279.24 | 279.24 | 1.03% | 22,731 |
| Sep 4, 2025 | 276.70 | 278.40 | 275.40 | 276.40 | 276.40 | -0.32% | 23,350 |
| Sep 3, 2025 | 277.30 | 279.20 | 275.40 | 277.29 | 277.29 | -1.73% | 15,538 |
| Sep 2, 2025 | 288.00 | 288.20 | 279.00 | 282.17 | 282.17 | -2.37% | 8,658 |
| Sep 1, 2025 | 291.40 | 292.00 | 288.00 | 289.03 | 289.03 | -0.39% | 750 |
| Aug 29, 2025 | 291.80 | 291.80 | 289.40 | 290.15 | 290.15 | -0.82% | 7,365 |
| Aug 28, 2025 | 293.50 | 294.80 | 291.60 | 292.54 | 292.54 | -0.29% | 4,497 |
| Aug 27, 2025 | 295.70 | 296.00 | 290.40 | 293.40 | 293.40 | -0.94% | 55,383 |
| Aug 26, 2025 | 294.90 | 296.20 | 293.60 | 296.19 | 296.19 | -0.45% | 13,834 |
| Aug 25, 2025 | 298.20 | 299.20 | 296.20 | 297.52 | 297.52 | -0.03% | 4,743 |