AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 318.87
-0.94 (-0.30%)
At close: Jun 18, 2026
LON:0MHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |