AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 340.20
+1.80 (0.53%)
At close: Aug 20, 2026
LON:0MHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 336.60 | 341.40 | 338.90 | 340.20 | 340.20 | 0.53% | 460 |
| Aug 19, 2026 | 339.80 | 341.60 | 338.00 | 338.40 | 338.40 | -0.35% | 166 |
| Aug 18, 2026 | 341.50 | 341.40 | 339.20 | 339.60 | 339.60 | -0.53% | 607 |
| Aug 17, 2026 | 341.50 | 342.00 | 340.40 | 341.40 | 341.40 | 0.80% | 303 |
| Aug 14, 2026 | 341.10 | 340.80 | 338.71 | 338.71 | 338.70 | -0.67% | 3,259 |
| Aug 13, 2026 | 344.00 | 342.60 | 339.80 | 340.99 | 340.99 | -0.93% | 12,790 |
| Aug 12, 2026 | 351.10 | 350.60 | 344.20 | 344.20 | 344.20 | -1.77% | 57,259 |
| Aug 11, 2026 | 354.00 | 351.80 | 350.40 | 350.40 | 350.40 | -1.07% | 4,730 |
| Aug 10, 2026 | 355.40 | 355.20 | 354.20 | 354.20 | 354.20 | -0.51% | 406 |
| Aug 7, 2026 | 359.10 | 362.60 | 355.90 | 356.00 | 356.00 | -1.71% | 680 |
| Aug 6, 2026 | 367.50 | 365.80 | 362.20 | 362.20 | 362.20 | -1.13% | 5 |
| Aug 5, 2026 | 372.30 | 374.60 | 363.40 | 366.34 | 366.34 | -0.45% | 6,012 |
| Aug 4, 2026 | 371.00 | 371.00 | 368.00 | 368.01 | 368.01 | -0.45% | 800 |
| Aug 3, 2026 | 366.10 | 371.30 | 366.60 | 369.66 | 369.66 | 1.17% | 4,617 |
| Jul 31, 2026 | 366.70 | 369.20 | 363.80 | 365.40 | 365.40 | -0.18% | 7,414 |
| 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 |