Skip to main content
AB Volvo (publ) (LON:0HTP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
295.67
+7.17 (2.48%)
At close: Dec 5, 2025

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 2025274.75272.20266.50269.59269.59-2.46%598,295
Oct 6, 2025275.90277.10273.40276.39276.390.17%5,861,899
Oct 3, 2025277.25280.00274.10275.93275.930.97%565,507
Oct 2, 2025271.10274.80271.75273.28273.281.33%647,718
Oct 1, 2025268.80270.80268.00269.70269.70-0.26%473,677
Sep 30, 2025270.40271.00267.30270.41270.41-0.33%1,129,232
Sep 29, 2025276.10276.20268.20271.31271.30-1.62%2,570,423
Sep 26, 2025272.60277.40272.20275.76275.762.20%581,395
Sep 25, 2025273.05273.15267.00269.82269.82-1.57%1,849,267
Sep 24, 2025276.75276.80271.90274.12274.12-1.48%3,363,118
Sep 23, 2025273.55279.60273.20278.24278.242.10%1,297,382
Sep 22, 2025275.05275.10271.90272.53272.53-1.54%4,544,329
Sep 19, 2025276.40278.60275.25276.78276.78-0.14%2,094,903
Sep 18, 2025275.75278.70275.90277.18277.180.72%107,960
Sep 17, 2025274.75276.60274.20275.19275.19-0.25%169,147
Sep 16, 2025273.85277.80273.49275.88275.880.48%303,075
Sep 15, 2025274.70276.60272.10274.56274.560.32%1,062,585
Sep 12, 2025275.15275.70272.70273.68273.680.24%1,553,308
Sep 11, 2025273.55275.80269.90273.03273.030.03%3,367,828
Sep 10, 2025274.80275.70271.70272.95272.95-0.37%325,221
Sep 9, 2025273.70276.30271.40273.96273.960.22%381,819
Sep 8, 2025275.85275.90270.40273.35273.35-2.02%601,476
Sep 5, 2025278.30281.80275.70279.00279.000.91%350,625
Sep 4, 2025277.25278.90275.30276.47276.47-0.47%291,386
Sep 3, 2025277.50279.70275.30277.78277.78-1.74%306,337
Sep 2, 2025287.85288.20278.80282.69282.69-2.84%385,980
Sep 1, 2025291.60292.30288.10290.96290.960.11%203,814
Aug 29, 2025291.25292.20288.60290.65290.65-0.70%213,353
Aug 28, 2025292.55294.60291.60292.70292.70-0.26%1,596,697
Aug 27, 2025295.55296.10290.80293.46293.46-0.64%432,686
Aug 26, 2025295.00296.80293.00295.34295.34-0.89%726,015
Aug 25, 2025298.90299.80296.10297.98297.98-0.67%1,571,002
Aug 22, 2025293.60300.00293.70300.00300.001.45%183,928
Aug 21, 2025295.65297.10293.00295.72295.72-0.18%416,650
Aug 20, 2025295.45297.70295.00296.25296.251.16%735,514
Aug 19, 2025290.35297.50290.50292.85292.850.76%573,788
Aug 18, 2025292.85293.60288.80290.64290.64-1.51%188,243
Aug 15, 2025294.20296.30292.80295.09295.091.06%380,369
Aug 14, 2025289.40293.50290.00291.99291.990.71%823,667
Aug 13, 2025291.30291.40289.30289.92289.920.38%508,658
Aug 12, 2025289.20290.35287.00288.83288.83-0.02%1,472,870
Aug 11, 2025290.55290.70287.30288.88288.880.27%134,967
Aug 8, 2025286.45289.40286.10288.09288.092.99%189,548
Aug 7, 2025277.30286.00277.00279.72279.720.77%325,119
Aug 6, 2025274.40278.90274.20277.57277.571.68%3,092,202
Aug 5, 2025272.55276.90271.30272.98272.980.54%890,861
Aug 4, 2025273.90274.10269.85271.50271.50-1.16%226,577
Aug 1, 2025277.05278.50271.10274.68274.68-2.89%1,688,491
Jul 31, 2025283.55283.75280.80282.87282.86-0.78%1,349,528
Jul 30, 2025283.60286.60282.00285.09285.091.49%72,708
Jul 29, 2025284.35287.60280.90280.90280.90-1.93%113,469
Jul 28, 2025293.75293.90283.60286.43286.430.27%704,596
Jul 25, 2025283.15289.00281.60285.65285.65-0.79%2,621,966
Jul 24, 2025289.40289.80285.10287.93287.930.63%5,778,611
Jul 23, 2025273.75287.60273.75286.12286.127.40%728,390
Jul 22, 2025263.65269.50263.50266.42266.421.91%493,670
Jul 21, 2025259.65265.45259.10261.42261.42-1.26%679,462