AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 273.74
+0.51 (0.19%)
At close: Sep 12, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 293.30 | 299.60 | 293.60 | 297.60 | 297.60 | 1.49% | 9,905 |
| Aug 21, 2025 | 295.70 | 296.60 | 293.24 | 293.24 | 293.24 | -1.09% | 421 |
| Aug 20, 2025 | 295.30 | 297.40 | 295.00 | 296.47 | 296.47 | -0.25% | 54,305 |
| Aug 19, 2025 | 290.60 | 297.40 | 289.60 | 297.20 | 297.20 | 2.06% | 2,493 |
| Aug 18, 2025 | 293.50 | 293.60 | 289.20 | 291.21 | 291.21 | -1.43% | 12,059 |
| Aug 15, 2025 | 293.90 | 296.20 | 293.40 | 295.43 | 295.43 | 1.80% | 25,855 |
| Aug 14, 2025 | 289.60 | 293.40 | 289.40 | 290.20 | 290.20 | -0.04% | 1,356 |
| Aug 13, 2025 | 291.80 | 292.60 | 286.22 | 290.32 | 290.32 | 0.39% | 4,556 |
| Aug 12, 2025 | 289.60 | 290.00 | 287.20 | 289.20 | 289.20 | 0.21% | 7,609 |
| Aug 11, 2025 | 290.60 | 291.00 | 287.80 | 288.59 | 288.59 | 0.09% | 10,701 |
| Aug 8, 2025 | 286.70 | 289.40 | 286.40 | 288.32 | 288.32 | 2.15% | 5,058 |
| Aug 7, 2025 | 277.30 | 286.00 | 277.00 | 282.25 | 282.25 | 1.91% | 9,513 |
| Aug 6, 2025 | 274.60 | 278.40 | 274.00 | 276.96 | 276.96 | 1.50% | 4,073 |
| Aug 5, 2025 | 272.60 | 274.60 | 272.00 | 272.86 | 272.86 | 0.09% | 7,628 |
| Aug 4, 2025 | 273.80 | 274.20 | 270.40 | 272.62 | 272.62 | -1.76% | 1,352 |
| Aug 1, 2025 | 277.10 | 278.60 | 272.60 | 277.50 | 277.50 | -1.81% | 39,907 |
| Jul 31, 2025 | 283.40 | 284.00 | 281.00 | 282.61 | 282.61 | -0.68% | 25,121 |
| Jul 30, 2025 | 284.50 | 286.80 | 282.75 | 284.55 | 284.55 | -0.39% | 9,581 |
| Jul 29, 2025 | 285.10 | 287.40 | 284.20 | 285.68 | 285.68 | -0.46% | 5,731 |
| Jul 28, 2025 | 293.50 | 294.00 | 284.20 | 287.00 | 287.00 | 0.38% | 11,589 |
| Jul 25, 2025 | 284.30 | 289.20 | 282.00 | 285.93 | 285.93 | -0.80% | 13,099 |
| Jul 24, 2025 | 288.80 | 289.20 | 285.60 | 288.23 | 288.23 | 1.30% | 19,572 |
| Jul 23, 2025 | 274.00 | 287.40 | 273.80 | 284.52 | 284.52 | 6.09% | 34,231 |
| Jul 22, 2025 | 264.80 | 268.20 | 264.60 | 268.20 | 268.20 | 2.27% | 445 |
| Jul 21, 2025 | 259.40 | 265.60 | 259.40 | 262.24 | 262.24 | 0.63% | 7,266 |
| Jul 18, 2025 | 264.60 | 266.00 | 259.00 | 260.60 | 260.60 | -2.80% | 7,294 |
| Jul 17, 2025 | 275.40 | 276.00 | 262.80 | 268.10 | 268.10 | -0.70% | 11,753 |
| Jul 16, 2025 | 269.10 | 272.80 | 268.60 | 270.00 | 270.00 | -0.77% | 8,975 |
| Jul 15, 2025 | 269.50 | 272.60 | 269.00 | 272.10 | 272.10 | 0.41% | 4,838 |
| Jul 14, 2025 | 270.30 | 271.00 | 269.40 | 271.00 | 271.00 | -1.60% | 7,072 |
| Jul 11, 2025 | 275.60 | 276.80 | 272.80 | 275.40 | 275.40 | 0.60% | 11,952 |
| Jul 10, 2025 | 271.50 | 276.60 | 271.00 | 273.76 | 273.76 | 0.94% | 9,834 |
| Jul 9, 2025 | 267.60 | 273.00 | 266.60 | 271.20 | 271.20 | 2.88% | 6,301 |
| Jul 8, 2025 | 263.10 | 267.20 | 262.40 | 263.60 | 263.60 | 1.11% | 10,406 |
| Jul 7, 2025 | 264.00 | 264.80 | 260.20 | 260.70 | 260.70 | -0.80% | 6,698 |