Skip to main content
AB Volvo (publ) (LON:0HTP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
339.91
+7.82 (2.35%)
At close: Mar 4, 2026

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026335.75343.40332.83339.91339.912.35%528,147
Mar 3, 2026342.60339.30329.70332.09332.09-3.28%570,325
Mar 2, 2026343.50351.90339.80343.35343.35-1.99%1,356,245
Feb 27, 2026350.70351.90349.00350.33350.33-0.41%396,078
Feb 26, 2026350.10353.60349.60351.78351.780.52%144,395
Feb 25, 2026352.25353.90349.60349.96349.96-0.92%394,332
Feb 24, 2026350.10353.20349.30353.20353.200.89%152,281
Feb 23, 2026351.35351.45348.60350.10350.100.32%266,114
Feb 20, 2026348.15351.80344.80348.97348.971.19%247,196
Feb 19, 2026344.90347.50343.30344.88344.880.24%441,957
Feb 18, 2026341.75345.90341.60344.05344.050.89%236,952
Feb 17, 2026342.75343.40338.55341.01341.01-0.86%343,499
Feb 16, 2026343.65344.60342.40343.98343.980.30%499,128
Feb 13, 2026345.70345.70339.80342.96342.96-2.73%937,189
Feb 12, 2026350.55353.60343.10352.59352.591.03%1,743,149
Feb 11, 2026344.80351.10344.30349.01349.011.75%773,887
Feb 10, 2026343.35344.35342.30343.00343.000.06%474,439
Feb 9, 2026346.25346.40339.80342.80342.80-0.78%704,628
Feb 6, 2026346.05347.20343.30345.50345.500.01%255,466
Feb 5, 2026346.65348.20344.00345.48345.48-0.24%445,446
Feb 4, 2026341.70352.00341.10346.33346.332.32%660,190
Feb 3, 2026334.25340.90333.90338.47338.472.44%1,061,191
Feb 2, 2026320.90331.20320.10330.40330.402.13%4,018,254
Jan 30, 2026322.20324.00320.45323.50323.500.15%627,808
Jan 29, 2026325.75327.10320.80323.00323.000.43%1,575,804
Jan 28, 2026317.80326.10316.90321.62321.621.73%543,855
Jan 27, 2026316.00317.60314.30316.16316.16-0.03%1,564,429
Jan 26, 2026314.70317.00313.70316.26316.260.31%204,436
Jan 23, 2026315.40316.20313.80315.28315.28-0.22%481,600
Jan 22, 2026315.85317.70314.60315.98315.982.78%377,273
Jan 21, 2026303.90311.50304.10307.42307.421.56%402,589
Jan 20, 2026304.20305.20301.20302.71302.71-1.24%412,773
Jan 19, 2026305.75308.30302.80306.51306.51-1.70%2,818,716
Jan 16, 2026314.10314.35310.25311.80311.79-0.38%623,440
Jan 15, 2026310.10316.15310.70312.98312.981.56%538,878
Jan 14, 2026308.60310.80306.05308.17308.170.98%250,281
Jan 13, 2026307.75308.00303.10305.19305.19-1.38%415,740
Jan 12, 2026309.20311.70307.40309.46309.460.46%136,046
Jan 9, 2026307.70310.40304.30308.06308.060.96%751,513
Jan 8, 2026308.20307.90303.35305.13305.13-0.56%1,726,954
Jan 7, 2026305.35308.20302.95306.84306.842.16%1,499,909
Jan 5, 2026297.95301.90296.70300.37300.371.40%324,263
Jan 2, 2026296.90297.80294.90296.21296.210.24%175,104
Dec 30, 2025293.55297.00293.60295.50295.500.35%44,041
Dec 29, 2025293.30295.90292.70294.48294.480.60%316,265
Dec 23, 2025292.80293.05291.90292.73292.73-0.03%292,716
Dec 22, 2025294.30295.70292.30292.81292.81-0.63%176,431
Dec 19, 2025293.65295.90293.20294.68294.680.50%244,212
Dec 18, 2025290.40295.00290.00293.22293.220.34%356,524
Dec 17, 2025292.80293.90290.50292.23292.23-0.83%339,873
Dec 16, 2025294.00296.40291.80294.68294.68-0.31%510,524
Dec 15, 2025296.00296.50294.30295.60295.60-0.55%319,966
Dec 12, 2025297.10299.80296.10297.24297.240.85%2,141,897
Dec 11, 2025291.70297.80289.35294.74294.741.96%415,748
Dec 10, 2025288.85290.10288.30289.07289.07-0.12%461,915
Dec 9, 2025293.40294.50288.60289.41289.41-2.32%1,127,635
Dec 8, 2025295.35297.20294.90296.29296.290.21%404,456
Dec 5, 2025293.70297.50293.00295.67295.672.48%1,679,567
Dec 4, 2025282.10289.40281.30288.50288.503.33%411,501
Dec 3, 2025280.85282.10277.80279.20279.20-1.23%291,257
Dec 2, 2025283.95283.80281.70282.68282.680.11%241,741
Dec 1, 2025281.45283.90280.50282.37282.37-0.34%955,396
Nov 28, 2025284.30284.50281.90283.34283.34-0.42%2,178,115
Nov 27, 2025282.80286.10282.75284.53284.530.19%892,928
Nov 26, 2025282.85285.15282.60284.00284.001.60%630,385
Nov 25, 2025277.15282.85275.10279.53279.531.61%1,175,695
Nov 24, 2025271.15277.25271.50275.09275.092.88%210,060
Nov 21, 2025262.20269.45262.15267.40267.400.64%1,204,986
Nov 20, 2025269.20269.40265.05265.69265.69-0.87%847,128
Nov 19, 2025261.45269.65260.90268.01268.013.28%195,066
Nov 18, 2025260.10261.40255.60259.50259.50-2.16%441,145
Nov 17, 2025265.80266.60264.25265.24265.240.27%192,324
Nov 14, 2025266.25266.50262.40264.52264.52-1.37%115,857
Nov 13, 2025269.20269.70267.90268.19268.19-0.20%123,259
Nov 12, 2025269.00270.10267.50268.72268.710.76%553,404
Nov 11, 2025264.95268.40264.60266.68266.670.97%461,705
Nov 10, 2025263.90265.70263.85264.11264.111.15%168,402
Nov 7, 2025262.10263.90258.10261.10261.10-0.90%177,219
Nov 6, 2025264.30265.65261.10263.47263.470.42%2,017,475
Nov 5, 2025256.45264.85256.10262.37262.371.92%469,185
Nov 4, 2025255.45260.50255.25257.44257.44-1.20%186,336
Nov 3, 2025260.15263.00258.20260.55260.55-0.29%133,162
Oct 31, 2025261.40262.00260.05261.30261.30-0.24%435,139
Oct 30, 2025262.30262.60260.80261.94261.940.05%109,214
Oct 29, 2025260.70264.00259.90261.81261.810.42%133,904
Oct 28, 2025260.30260.80259.20260.70260.70-0.29%281,984
Oct 27, 2025261.85262.30260.40261.47261.470.65%169,877
Oct 24, 2025259.25261.00258.50259.78259.780.73%319,758
Oct 23, 2025256.40259.80256.20257.89257.890.21%228,040
Oct 22, 2025258.10259.90255.90257.34257.340.46%255,812
Oct 21, 2025255.60259.50254.50256.17256.170.11%580,439
Oct 20, 2025250.15256.40249.60255.88255.882.38%2,020,528
Oct 17, 2025251.40257.00245.50249.93249.93-6.18%2,792,306
Oct 16, 2025265.30268.20264.90266.40266.400.50%457,699
Oct 15, 2025266.90266.70264.00265.06265.060.28%288,222
Oct 14, 2025263.75265.65262.59264.33264.32-1.74%205,915
Oct 13, 2025268.45269.80262.30269.00269.00-0.03%205,079
Oct 10, 2025268.65270.50267.90269.09269.09-244,019
Oct 9, 2025270.25271.10267.75269.08269.080.30%366,214
Oct 8, 2025266.20270.65266.20268.28268.28-0.49%179,142