Skip to main content
AB Volvo (publ) (LON:0HTP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
319.25
-2.40 (-0.74%)
At close: Apr 28, 2026

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026319.45323.90316.80319.25319.25-0.74%9,943,918
Apr 27, 2026321.75324.80318.60321.65321.65-0.09%315,428
Apr 24, 2026325.15325.90318.40321.94321.941.35%19,424,980
Apr 23, 2026314.60318.90314.35317.64317.64-0.62%231,417
Apr 22, 2026322.00321.90317.60319.62319.62-1.29%71,894
Apr 21, 2026324.20326.50319.70323.81323.810.38%12,579,610
Apr 20, 2026323.95324.40321.50322.60322.601.80%2,634,890
Apr 17, 2026315.95328.70315.50316.90316.900.47%8,609,140
Apr 16, 2026318.60317.70314.40315.42315.42-1.53%158,524
Apr 15, 2026322.50323.70318.60320.33320.33-0.74%1,320,232
Apr 14, 2026324.20325.25320.95322.70322.700.59%140,892
Apr 13, 2026320.30322.70318.95320.82320.82-1.65%264,471
Apr 10, 2026322.15327.60320.90326.20326.202.14%4,769,857
Apr 9, 2026316.25322.40315.20319.37319.37-3.98%594,443
Apr 8, 2026326.10332.60325.20332.60319.507.47%754,773
Apr 7, 2026313.30314.90306.70309.49297.310.29%6,233,482
Apr 2, 2026306.75311.40307.00308.60296.45-1.47%4,417,324
Apr 1, 2026313.25315.50310.00313.22300.883.63%13,959,780
Mar 31, 2026300.85306.55299.10302.23290.330.67%4,685,968
Mar 30, 2026297.80301.90296.90300.21288.390.10%3,396,219
Mar 27, 2026300.70301.50296.50299.90288.09-0.45%9,814,503
Mar 26, 2026302.15303.45299.25301.26289.40-0.61%651,423
Mar 25, 2026303.35306.40301.80303.10291.171.95%404,883
Mar 24, 2026298.20299.80292.65297.30285.59-0.35%344,496
Mar 23, 2026277.35300.90276.65298.34286.602.36%630,246
Mar 20, 2026297.70297.70287.30291.46279.98-2.19%277,937
Mar 19, 2026306.15306.40294.20297.97286.24-3.98%1,027,942
Mar 18, 2026317.80320.30308.20310.32298.10-3.30%708,219
Mar 17, 2026321.35324.45319.60320.90308.260.19%655,262
Mar 16, 2026324.75324.60320.20320.30307.69-1.29%1,122,102
Mar 13, 2026329.55332.40324.50324.50311.72-1.58%1,046,713
Mar 12, 2026330.60334.60328.60329.72316.74-0.23%5,077,323
Mar 11, 2026332.30333.30327.90330.47317.46-0.66%231,196
Mar 10, 2026329.50335.50329.80332.68319.583.69%644,686
Mar 9, 2026318.25324.30316.50320.83308.20-3.15%255,869
Mar 6, 2026335.45337.10326.10331.26318.21-2.32%300,457
Mar 5, 2026338.70342.80335.50339.12325.76-0.23%103,854
Mar 4, 2026335.75343.40332.83339.91326.522.35%528,147
Mar 3, 2026342.60339.30329.70332.09319.01-3.28%570,325
Mar 2, 2026343.50351.90339.80343.35329.83-1.99%1,356,245
Feb 27, 2026350.70351.90349.00350.33336.54-0.41%396,078
Feb 26, 2026350.10353.60349.60351.78337.930.52%144,395
Feb 25, 2026352.25353.90349.60349.96336.18-0.92%394,332
Feb 24, 2026350.10353.20349.30353.20339.290.89%152,285
Feb 23, 2026351.35351.45348.60350.10336.310.32%266,114
Feb 20, 2026348.15351.80344.80348.97335.231.19%247,201
Feb 19, 2026344.90347.50343.30344.88331.300.24%441,957
Feb 18, 2026341.75345.90341.60344.05330.500.89%236,952
Feb 17, 2026342.75343.40338.55341.01327.58-0.86%343,499
Feb 16, 2026343.65344.60342.40343.98330.440.30%499,128
Feb 13, 2026345.70345.70339.80342.96329.45-2.73%937,189
Feb 12, 2026350.55353.60343.10352.59338.711.03%1,743,149
Feb 11, 2026344.80351.10344.30349.01335.271.75%773,887
Feb 10, 2026343.35344.35342.30343.00329.490.06%474,439
Feb 9, 2026346.25346.40339.80342.80329.31-0.78%704,628
Feb 6, 2026346.05347.20343.30345.50331.900.01%255,466
Feb 5, 2026346.65348.20344.00345.48331.88-0.24%445,446
Feb 4, 2026341.70352.00341.10346.33332.692.32%660,190
Feb 3, 2026334.25340.90333.90338.47325.142.44%1,061,191
Feb 2, 2026320.90331.20320.10330.40317.392.13%4,018,254
Jan 30, 2026322.20324.00320.45323.50310.760.15%627,808
Jan 29, 2026325.75327.10320.80323.00310.280.43%1,575,804
Jan 28, 2026317.80326.10316.90321.62308.961.73%543,855
Jan 27, 2026316.00317.60314.30316.16303.71-0.03%1,564,429
Jan 26, 2026314.70317.00313.70316.26303.810.31%204,436
Jan 23, 2026315.40316.20313.80315.28302.87-0.22%481,600
Jan 22, 2026315.85317.70314.60315.98303.532.78%377,273
Jan 21, 2026303.90311.50304.10307.42295.321.56%402,589
Jan 20, 2026304.20305.20301.20302.71290.79-1.24%412,773
Jan 19, 2026305.75308.30302.80306.51294.44-1.70%2,818,716
Jan 16, 2026314.10314.35310.25311.80299.52-0.38%623,440
Jan 15, 2026310.10316.15310.70312.98300.651.56%538,878
Jan 14, 2026308.60310.80306.05308.17296.040.98%250,281
Jan 13, 2026307.75308.00303.10305.19293.17-1.38%415,740
Jan 12, 2026309.20311.70307.40309.46297.280.46%136,046
Jan 9, 2026307.70310.40304.30308.06295.930.96%751,513
Jan 8, 2026308.20307.90303.35305.13293.12-0.56%1,726,954
Jan 7, 2026305.35308.20302.95306.84294.762.16%1,499,909
Jan 5, 2026297.95301.90296.70300.37288.541.40%324,263
Jan 2, 2026296.90297.80294.90296.21284.540.24%175,104
Dec 30, 2025293.55297.00293.60295.50283.870.35%44,041
Dec 29, 2025293.30295.90292.70294.48282.880.60%316,265
Dec 23, 2025292.80293.05291.90292.73281.20-0.03%292,716
Dec 22, 2025294.30295.70292.30292.81281.28-0.63%176,431
Dec 19, 2025293.65295.90293.20294.68283.080.50%244,212
Dec 18, 2025290.40295.00290.00293.22281.670.34%356,524
Dec 17, 2025292.80293.90290.50292.23280.73-0.83%339,873
Dec 16, 2025294.00296.40291.80294.68283.07-0.31%510,524
Dec 15, 2025296.00296.50294.30295.60283.96-0.55%319,966
Dec 12, 2025297.10299.80296.10297.24285.540.85%2,141,897
Dec 11, 2025291.70297.80289.35294.74283.131.96%415,748
Dec 10, 2025288.85290.10288.30289.07277.69-0.12%461,915
Dec 9, 2025293.40294.50288.60289.41278.02-2.32%1,127,635
Dec 8, 2025295.35297.20294.90296.29284.620.21%404,456
Dec 5, 2025293.70297.50293.00295.67284.022.48%1,679,567
Dec 4, 2025282.10289.40281.30288.50277.143.33%411,501
Dec 3, 2025280.85282.10277.80279.20268.21-1.23%291,257
Dec 2, 2025283.95283.80281.70282.68271.550.11%241,741
Dec 1, 2025281.45283.90280.50282.37271.25-0.34%955,396
Nov 28, 2025284.30284.50281.90283.34272.18-0.42%2,178,115