AB Volvo (publ) (LON:0MHW)
London · Delayed Price · Currency is GBP · Price in SEK 320.00
-2.00 (-0.62%)
At close: Oct 20, 2026
LON:0MHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 320.20 | 320.20 | 316.00 | 320.00 | 320.00 | -0.62% | 199 |
| Oct 19, 2026 | 322.40 | 323.20 | 320.80 | 322.00 | 322.00 | -1.11% | 569 |
| Oct 16, 2026 | 321.00 | 326.60 | 319.40 | 325.60 | 325.60 | 1.94% | 151 |
| Oct 15, 2026 | 318.30 | 320.00 | 317.40 | 319.40 | 319.40 | -0.31% | 1,109 |
| Oct 14, 2026 | 315.80 | 321.20 | 317.20 | 320.40 | 320.40 | 1.65% | 693 |
| Oct 13, 2026 | 317.70 | 318.20 | 314.90 | 315.20 | 315.20 | -0.51% | 1,230 |
| Oct 12, 2026 | 318.90 | 318.40 | 316.40 | 316.83 | 316.83 | 0.01% | 32,332 |
| Oct 9, 2026 | 312.00 | 317.60 | 314.80 | 316.80 | 316.80 | 2.33% | 191 |
| Oct 8, 2026 | 311.30 | 311.40 | 309.60 | 309.60 | 309.60 | -1.02% | 9,762 |
| Oct 7, 2026 | 313.00 | 317.20 | 312.80 | 312.80 | 312.80 | -0.95% | 5,226 |
| Oct 6, 2026 | 313.60 | 316.60 | 313.20 | 315.80 | 315.80 | 0.70% | 25,143 |
| Oct 5, 2026 | 311.50 | 314.20 | 311.40 | 313.60 | 313.60 | -1.63% | 3,307 |
| Oct 2, 2026 | 320.00 | 337.00 | 317.00 | 318.80 | 318.80 | 0.06% | 907 |
| Oct 1, 2026 | 321.40 | 323.40 | 318.60 | 318.60 | 318.60 | -1.67% | 4,225 |
| Sep 30, 2026 | 325.90 | 327.60 | 324.00 | 324.00 | 324.00 | -0.92% | 123,500 |
| Sep 29, 2026 | 327.50 | 328.20 | 327.00 | 327.00 | 327.00 | 0.18% | 13,635 |
| Sep 28, 2026 | 326.50 | 328.00 | 325.40 | 326.40 | 326.40 | 0.18% | 39,094 |
| Sep 25, 2026 | 324.50 | 326.10 | 322.20 | 325.80 | 325.80 | 1.18% | 11,384 |
| Sep 24, 2026 | 325.90 | 325.60 | 321.60 | 322.00 | 322.00 | -1.83% | 89,295 |
| Sep 23, 2026 | 335.30 | 335.80 | 326.20 | 328.00 | 328.00 | -1.91% | 32,038 |
| Sep 22, 2026 | 333.50 | 334.60 | 332.00 | 334.40 | 334.40 | 0.60% | 377 |
| Sep 21, 2026 | 334.50 | 334.80 | 328.20 | 332.40 | 332.40 | -0.42% | 4,763 |
| Sep 18, 2026 | 337.40 | 337.20 | 331.40 | 333.80 | 333.80 | -1.24% | 19,358 |
| Sep 17, 2026 | 334.50 | 338.00 | 334.00 | 338.00 | 338.00 | 1.56% | 3,108 |
| Sep 16, 2026 | 332.30 | 332.80 | 332.20 | 332.80 | 332.80 | 0.36% | 12,550 |
| Sep 15, 2026 | 333.30 | 335.00 | 328.40 | 331.60 | 331.60 | -1.13% | 9,174 |
| Sep 14, 2026 | 337.20 | 337.80 | 335.40 | 335.40 | 335.40 | -1.70% | 2,144 |
| Sep 11, 2026 | 340.70 | 341.40 | 339.00 | 341.20 | 341.20 | 0.77% | 4,683 |
| Sep 10, 2026 | 342.70 | 343.00 | 338.60 | 338.60 | 338.60 | -0.97% | 7,568 |
| Sep 9, 2026 | 343.50 | 345.60 | 341.90 | 341.90 | 341.90 | -1.30% | 233 |
| Sep 8, 2026 | 347.60 | 350.60 | 346.40 | 346.40 | 346.40 | -1.03% | 786 |
| Sep 7, 2026 | 348.10 | 350.00 | 347.80 | 350.00 | 350.00 | 0.63% | 3,064 |
| Sep 4, 2026 | 348.50 | 349.00 | 343.90 | 347.80 | 347.80 | -0.51% | 1,407 |
| Sep 3, 2026 | 338.00 | 349.60 | 338.90 | 349.60 | 349.60 | 3.86% | 115 |
| Sep 2, 2026 | 343.30 | 340.20 | 336.60 | 336.60 | 336.60 | -2.94% | 1,809 |
| Sep 1, 2026 | 347.60 | 349.40 | 346.80 | 346.80 | 346.80 | 0.17% | 21 |
| Aug 31, 2026 | 348.20 | 348.80 | 346.20 | 346.20 | 346.20 | -1.40% | 84 |
| Aug 28, 2026 | 351.10 | 351.60 | 348.60 | 351.10 | 351.10 | 0.99% | 12,281 |
| Aug 27, 2026 | 351.70 | 352.20 | 347.66 | 347.66 | 347.66 | -1.12% | 6,495 |
| Aug 26, 2026 | 350.50 | 353.00 | 351.20 | 351.60 | 351.60 | 0.11% | 381 |
| Aug 25, 2026 | 348.30 | 351.20 | 347.20 | 351.20 | 351.20 | 1.15% | 24 |
| Aug 24, 2026 | 341.70 | 347.60 | 342.20 | 347.20 | 347.20 | 1.52% | 31 |
| Aug 21, 2026 | 340.50 | 342.00 | 340.20 | 342.00 | 342.00 | 0.53% | 14 |
| 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 |