AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 338.29
+3.45 (1.03%)
At close: Jul 10, 2026
LON:0MHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 308.70 | 314.20 | 310.60 | 312.20 | 312.20 | 1.17% | 15,436 |
| May 19, 2026 | 312.60 | 314.20 | 308.40 | 308.60 | 308.60 | -2.27% | 7,851 |
| May 18, 2026 | 312.00 | 317.20 | 310.80 | 315.76 | 315.76 | -0.01% | 3,497 |
| May 15, 2026 | 322.00 | 322.80 | 314.40 | 315.80 | 315.80 | -1.13% | 1,055 |
| May 13, 2026 | 321.00 | 319.40 | 319.40 | 319.40 | 319.40 | 0.19% | 22 |
| May 12, 2026 | 321.00 | 322.00 | 318.80 | 318.80 | 318.80 | -1.48% | 1,019 |
| May 11, 2026 | 322.40 | 324.20 | 320.00 | 323.60 | 323.60 | 0.19% | 1,404 |
| May 8, 2026 | 326.30 | 326.00 | 322.60 | 323.00 | 323.00 | -1.94% | 4,344 |
| May 7, 2026 | 331.40 | 334.60 | 327.80 | 329.40 | 329.40 | -0.42% | 1,089 |
| May 6, 2026 | 321.60 | 332.00 | 322.00 | 330.80 | 330.80 | 4.42% | 5,544 |
| May 5, 2026 | 313.00 | 317.40 | 313.20 | 316.80 | 316.80 | 1.34% | 4,644 |
| May 4, 2026 | 320.00 | 322.40 | 312.60 | 312.60 | 312.60 | -1.85% | 30,742 |
| Apr 30, 2026 | 314.20 | 318.80 | 313.40 | 318.50 | 318.50 | 0.03% | 2,305 |
| Apr 29, 2026 | 320.20 | 321.60 | 318.40 | 318.40 | 318.40 | -0.44% | 5,026 |