AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 366.04
+1.87 (0.51%)
At close: Jul 30, 2026
LON:0MHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 364.30 | 366.60 | 360.20 | 366.04 | 366.04 | 0.51% | 3,788 |
| Jul 29, 2026 | 364.30 | 366.80 | 363.00 | 364.17 | 364.17 | 0.44% | 154,471 |
| Jul 28, 2026 | 357.30 | 363.60 | 356.81 | 362.59 | 362.59 | 1.38% | 4,711 |
| Jul 27, 2026 | 356.50 | 361.40 | 356.40 | 357.66 | 357.66 | 1.01% | 1,094 |
| Jul 24, 2026 | 350.90 | 354.60 | 351.00 | 354.07 | 354.07 | 0.83% | 1,579 |
| Jul 23, 2026 | 348.70 | 353.40 | 350.60 | 351.16 | 351.16 | 0.97% | 3,007 |
| Jul 22, 2026 | 339.40 | 347.80 | 339.40 | 347.80 | 347.80 | 2.23% | 103,155 |
| Jul 21, 2026 | 340.10 | 340.40 | 338.80 | 340.20 | 340.20 | -0.24% | 7,050 |
| Jul 20, 2026 | 339.40 | 345.00 | 339.00 | 341.01 | 341.00 | 1.05% | 10,929 |
| Jul 17, 2026 | 346.00 | 350.20 | 336.00 | 337.48 | 337.48 | -1.00% | 3,688 |
| Jul 16, 2026 | 340.70 | 341.20 | 337.80 | 340.90 | 340.90 | 0.67% | 2,647 |
| Jul 15, 2026 | 337.80 | 341.40 | 335.20 | 338.62 | 338.62 | 0.84% | 3,188 |
| Jul 14, 2026 | 334.30 | 337.60 | 333.80 | 335.80 | 335.80 | 0.11% | 825 |
| Jul 13, 2026 | 335.30 | 335.80 | 333.10 | 335.44 | 335.44 | -0.84% | 5,684 |
| Jul 10, 2026 | 332.70 | 339.40 | 334.40 | 338.29 | 338.29 | 1.03% | 3,506 |
| Jul 9, 2026 | 337.60 | 337.60 | 331.40 | 334.84 | 334.84 | 0.03% | 92,989 |
| Jul 8, 2026 | 337.80 | 338.80 | 332.20 | 334.74 | 334.74 | -1.92% | 20,279 |
| Jul 7, 2026 | 340.30 | 344.40 | 340.50 | 341.30 | 341.30 | -0.61% | 2,989 |
| Jul 6, 2026 | 340.10 | 343.80 | 340.00 | 343.40 | 343.40 | 1.54% | 16,424 |
| Jul 3, 2026 | 336.00 | 339.20 | 336.20 | 338.20 | 338.20 | 1.58% | 85 |
| Jul 2, 2026 | 325.70 | 333.60 | 325.00 | 332.93 | 332.93 | 1.81% | 553 |
| Jul 1, 2026 | 329.20 | 329.00 | 326.10 | 327.02 | 327.02 | -0.96% | 5,303 |
| Jun 30, 2026 | 325.70 | 331.20 | 325.00 | 330.20 | 330.20 | 2.25% | 3,288 |
| Jun 29, 2026 | 325.50 | 326.80 | 321.30 | 322.94 | 322.94 | -0.33% | 1,965 |
| Jun 26, 2026 | 328.40 | 329.20 | 322.80 | 324.00 | 324.00 | -1.75% | 506 |
| Jun 25, 2026 | 319.70 | 329.76 | 320.60 | 329.76 | 329.76 | 3.53% | 1,936 |
| Jun 24, 2026 | 317.30 | 318.80 | 316.40 | 318.52 | 318.52 | 0.50% | 1,151 |
| Jun 23, 2026 | 316.70 | 317.80 | 315.80 | 316.93 | 316.92 | -1.15% | 32,125 |
| Jun 22, 2026 | 320.80 | 321.20 | 314.80 | 320.60 | 320.60 | 0.54% | 5,095 |
| Jun 18, 2026 | 320.20 | 320.60 | 316.40 | 318.87 | 318.87 | -0.30% | 14,969 |
| Jun 17, 2026 | 318.30 | 321.80 | 316.90 | 319.81 | 319.81 | -0.33% | 3,775 |
| Jun 16, 2026 | 321.20 | 322.60 | 317.40 | 320.86 | 320.86 | -0.42% | 11,356 |
| Jun 15, 2026 | 323.80 | 325.60 | 320.00 | 322.20 | 322.20 | 1.23% | 1,439 |
| Jun 12, 2026 | 316.90 | 321.20 | 314.80 | 318.28 | 318.28 | 2.37% | 4,313 |
| Jun 11, 2026 | 310.50 | 312.80 | 308.63 | 310.92 | 310.92 | 0.86% | 7,249 |
| Jun 10, 2026 | 319.50 | 320.20 | 305.60 | 308.26 | 308.26 | -3.91% | 98,152 |
| Jun 9, 2026 | 322.80 | 325.80 | 320.80 | 320.80 | 320.80 | 1.46% | 7,696 |
| Jun 8, 2026 | 317.70 | 324.00 | 316.20 | 316.20 | 316.20 | -2.09% | 3,600 |
| Jun 5, 2026 | 325.30 | 325.80 | 321.60 | 322.93 | 322.93 | -0.70% | 1,254 |
| Jun 4, 2026 | 326.90 | 332.00 | 325.20 | 325.20 | 325.20 | -0.17% | 2,713 |
| Jun 3, 2026 | 326.10 | 328.80 | 325.20 | 325.77 | 325.77 | 0.04% | 4,213 |
| Jun 2, 2026 | 318.90 | 328.20 | 318.00 | 325.65 | 325.65 | 2.70% | 3,666 |
| Jun 1, 2026 | 323.60 | 324.20 | 314.60 | 317.09 | 317.09 | -2.26% | 30,081 |
| May 29, 2026 | 324.10 | 327.20 | 322.60 | 324.40 | 324.40 | 0.31% | 6,912 |
| May 28, 2026 | 323.20 | 324.20 | 319.80 | 323.40 | 323.40 | -1.09% | 27,978 |
| May 27, 2026 | 320.60 | 327.80 | 324.20 | 326.96 | 326.96 | 1.79% | 20,606 |
| May 26, 2026 | 321.00 | 321.80 | 320.00 | 321.20 | 321.20 | -0.74% | 2,897 |
| May 25, 2026 | 318.20 | 323.60 | 318.20 | 323.60 | 323.60 | 2.80% | 369 |
| May 22, 2026 | 314.80 | 317.80 | 312.40 | 314.80 | 314.80 | 0.54% | 11,253 |
| May 21, 2026 | 313.40 | 314.20 | 310.80 | 313.11 | 313.11 | 0.29% | 13,288 |