AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 324.40
+1.00 (0.31%)
At close: May 29, 2026
LON:0MHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 318.70 | 323.00 | 318.00 | 319.80 | 319.80 | 0.38% | 3,801 |
| Apr 27, 2026 | 321.60 | 324.40 | 318.40 | 318.60 | 318.60 | -1.12% | 100,333 |
| Apr 24, 2026 | 325.50 | 326.20 | 319.80 | 322.20 | 322.20 | 1.26% | 2,443 |
| Apr 23, 2026 | 315.20 | 318.20 | 314.80 | 318.20 | 318.20 | -0.13% | 381 |
| Apr 22, 2026 | 322.20 | 323.00 | 318.00 | 318.60 | 318.60 | -0.87% | 200,953 |
| Apr 21, 2026 | 324.70 | 325.60 | 321.00 | 321.40 | 321.40 | -0.74% | 756 |
| Apr 20, 2026 | 323.60 | 324.00 | 322.00 | 323.80 | 323.80 | -1.40% | 2,337 |
| Apr 17, 2026 | 315.60 | 328.40 | 316.40 | 328.40 | 328.40 | 3.86% | 5,330 |
| Apr 16, 2026 | 319.10 | 318.80 | 314.80 | 316.20 | 316.20 | -0.94% | 1,210 |
| Apr 15, 2026 | 322.40 | 323.20 | 319.20 | 319.20 | 319.20 | -1.36% | 1,530 |
| Apr 14, 2026 | 324.30 | 325.20 | 321.20 | 323.60 | 323.60 | 0.62% | 6,991 |
| Apr 13, 2026 | 320.60 | 321.80 | 319.60 | 321.60 | 321.60 | -1.47% | 235 |
| Apr 10, 2026 | 322.00 | 327.20 | 321.60 | 326.40 | 326.40 | 1.49% | 1,776 |
| Apr 9, 2026 | 316.70 | 321.80 | 315.20 | 321.60 | 321.60 | 2.03% | 1,659 |
| Apr 8, 2026 | 325.10 | 331.80 | 326.00 | 328.14 | 315.21 | 6.26% | 205,895 |
| Apr 7, 2026 | 313.20 | 314.40 | 307.60 | 308.80 | 296.63 | -0.06% | 2,572 |
| Apr 2, 2026 | 307.40 | 310.50 | 308.40 | 309.00 | 296.82 | -1.33% | 4,072 |
| Apr 1, 2026 | 313.20 | 315.40 | 311.20 | 313.18 | 300.83 | 3.21% | 997,723 |
| Mar 31, 2026 | 300.90 | 305.80 | 299.40 | 303.44 | 291.48 | 1.08% | 12,684 |
| Mar 30, 2026 | 298.40 | 300.80 | 297.20 | 300.20 | 288.37 | 0.13% | 95 |
| Mar 27, 2026 | 300.50 | 301.60 | 297.40 | 299.80 | 287.98 | -0.26% | 701 |
| Mar 26, 2026 | 301.90 | 302.40 | 299.20 | 300.58 | 288.73 | -1.32% | 1,197 |
| Mar 25, 2026 | 303.30 | 306.20 | 302.80 | 304.60 | 292.59 | 2.32% | 2,553 |
| Mar 24, 2026 | 297.80 | 298.40 | 292.20 | 297.70 | 285.97 | 0.10% | 17,240 |
| Mar 23, 2026 | 276.30 | 298.80 | 276.00 | 297.40 | 285.68 | 1.88% | 16,658 |
| Mar 20, 2026 | 297.20 | 297.60 | 287.60 | 291.90 | 280.39 | -0.85% | 7,406 |
| Mar 19, 2026 | 306.00 | 306.40 | 294.40 | 294.40 | 282.80 | -6.06% | 478 |
| Mar 18, 2026 | 317.90 | 318.00 | 310.00 | 313.38 | 301.03 | -2.75% | 1,226 |
| Mar 17, 2026 | 321.00 | 323.40 | 319.80 | 322.23 | 309.53 | 0.20% | 2,768 |