AB Volvo (publ) (LON:0MHW)
London
· Delayed Price · Currency is GBP · Price in SEK 333.04
-5.70 (-1.68%)
At close: Mar 6, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 317.20 | 324.40 | 316.00 | 322.20 | 322.20 | -3.25% | 2,610 |
| Mar 6, 2026 | 334.50 | 335.40 | 326.60 | 333.04 | 333.04 | -1.68% | 2,448 |
| Mar 5, 2026 | 338.40 | 342.60 | 335.60 | 338.73 | 338.73 | -0.14% | 2,890 |
| Mar 4, 2026 | 335.10 | 342.00 | 332.33 | 339.22 | 339.22 | 2.38% | 5,720 |
| Mar 3, 2026 | 341.70 | 343.00 | 329.40 | 331.34 | 331.34 | -3.38% | 3,074 |
| Mar 2, 2026 | 341.90 | 345.40 | 340.20 | 342.93 | 342.93 | -2.10% | 25,457 |
| Feb 27, 2026 | 350.30 | 351.60 | 349.00 | 350.27 | 350.27 | -0.34% | 12,614 |
| Feb 26, 2026 | 349.70 | 353.40 | 349.40 | 351.46 | 351.46 | -0.04% | 25,645 |
| Feb 25, 2026 | 352.00 | 353.00 | 349.40 | 351.60 | 351.60 | -0.23% | 17,913 |
| Feb 24, 2026 | 349.70 | 352.40 | 348.60 | 352.40 | 352.40 | 0.97% | 1,844 |
| Feb 23, 2026 | 351.30 | 351.20 | 348.80 | 349.00 | 349.00 | 0.04% | 363 |
| Feb 20, 2026 | 348.50 | 351.20 | 346.20 | 348.87 | 348.87 | 1.16% | 3,361 |
| Feb 19, 2026 | 344.60 | 347.20 | 343.40 | 344.88 | 344.88 | -0.03% | 7,257 |
| Feb 18, 2026 | 342.10 | 345.60 | 341.60 | 344.97 | 344.97 | 1.34% | 1,257 |
| Feb 17, 2026 | 342.50 | 342.60 | 338.40 | 340.39 | 340.39 | -0.70% | 1,260 |
| Feb 16, 2026 | 343.50 | 344.20 | 342.20 | 342.80 | 342.80 | 0.52% | 1,445 |
| Feb 13, 2026 | 346.00 | 346.80 | 339.30 | 341.01 | 341.01 | -3.12% | 23,453 |
| Feb 12, 2026 | 350.30 | 353.60 | 349.20 | 352.00 | 352.00 | 1.32% | 9,313 |
| Feb 11, 2026 | 344.80 | 350.40 | 345.00 | 347.41 | 347.40 | 1.40% | 26,175 |
| Feb 10, 2026 | 342.50 | 344.00 | 342.20 | 342.61 | 342.61 | 0.29% | 744 |
| Feb 9, 2026 | 346.20 | 346.40 | 341.00 | 341.61 | 341.61 | -0.93% | 524 |
| Feb 6, 2026 | 346.00 | 346.60 | 343.00 | 344.83 | 344.83 | -0.20% | 7,319 |
| Feb 5, 2026 | 347.20 | 346.80 | 343.80 | 345.51 | 345.51 | -0.81% | 10,417 |
| Feb 4, 2026 | 341.50 | 351.00 | 341.20 | 348.32 | 348.32 | 2.82% | 4,627 |
| Feb 3, 2026 | 334.10 | 340.80 | 333.40 | 338.79 | 338.79 | 4.11% | 10,259 |
| Feb 2, 2026 | 321.20 | 330.80 | 320.60 | 325.40 | 325.40 | 0.79% | 281 |
| Jan 30, 2026 | 322.40 | 324.40 | 321.20 | 322.85 | 322.85 | 0.08% | 14,864 |
| Jan 29, 2026 | 325.70 | 327.00 | 322.00 | 322.60 | 322.60 | 0.86% | 8,429 |
| Jan 28, 2026 | 318.10 | 326.00 | 317.20 | 319.86 | 319.86 | 1.10% | 14,810 |
| Jan 27, 2026 | 316.30 | 317.20 | 314.60 | 316.36 | 316.36 | 0.07% | 19,570 |
| Jan 26, 2026 | 314.80 | 317.20 | 314.00 | 316.14 | 316.14 | 0.26% | 13,751 |
| Jan 23, 2026 | 316.10 | 315.80 | 314.50 | 315.32 | 315.32 | -0.05% | 18,041 |
| Jan 22, 2026 | 316.10 | 318.20 | 315.00 | 315.47 | 315.47 | 2.89% | 5,576 |
| Jan 21, 2026 | 303.70 | 311.50 | 303.00 | 306.61 | 306.61 | 0.95% | 48,622 |
| Jan 20, 2026 | 304.80 | 305.20 | 303.20 | 303.71 | 303.71 | -1.02% | 1,272 |
| Jan 19, 2026 | 305.80 | 308.60 | 302.60 | 306.84 | 306.84 | -1.61% | 8,471 |
| Jan 16, 2026 | 314.20 | 313.00 | 310.40 | 311.87 | 311.87 | -0.61% | 6,482 |
| Jan 15, 2026 | 310.70 | 315.60 | 310.60 | 313.78 | 313.78 | 1.84% | 689 |
| Jan 14, 2026 | 308.30 | 310.80 | 307.20 | 308.12 | 308.12 | 0.71% | 10,604 |
| Jan 13, 2026 | 307.60 | 308.20 | 303.40 | 305.94 | 305.94 | -0.92% | 2,110 |
| Jan 12, 2026 | 308.70 | 311.20 | 307.60 | 308.77 | 308.77 | 0.56% | 2,692 |
| Jan 9, 2026 | 307.40 | 309.80 | 305.20 | 307.05 | 307.05 | 0.34% | 1,256 |
| Jan 8, 2026 | 308.30 | 308.00 | 304.20 | 306.00 | 306.00 | -0.26% | 663 |
| Jan 7, 2026 | 304.00 | 307.40 | 302.80 | 306.80 | 306.80 | 2.65% | 1,962 |
| Jan 5, 2026 | 297.80 | 301.60 | 297.00 | 298.87 | 298.87 | 0.84% | 1,487 |
| Jan 2, 2026 | 296.80 | 297.20 | 294.80 | 296.38 | 296.38 | -0.07% | 1,013 |
| Dec 30, 2025 | 293.30 | 297.00 | 292.80 | 296.60 | 296.60 | 0.78% | 25 |
| Dec 29, 2025 | 292.90 | 296.00 | 292.60 | 294.32 | 294.32 | 0.57% | 721 |
| Dec 23, 2025 | 292.70 | 293.20 | 292.00 | 292.65 | 292.65 | -0.19% | 630 |
| Dec 22, 2025 | 294.90 | 295.40 | 292.60 | 293.20 | 293.20 | -0.70% | 2,647 |
| Dec 19, 2025 | 293.10 | 295.80 | 293.40 | 295.27 | 295.27 | 0.02% | 1,222 |
| Dec 18, 2025 | 290.40 | 295.20 | 290.80 | 295.20 | 295.20 | 0.90% | 4,849 |
| Dec 17, 2025 | 292.90 | 293.60 | 290.60 | 292.57 | 292.57 | -0.07% | 6,650 |
| Dec 16, 2025 | 294.10 | 297.00 | 292.00 | 292.77 | 292.77 | -1.09% | 18,489 |
| Dec 15, 2025 | 296.40 | 296.80 | 294.80 | 296.00 | 296.00 | -0.58% | 547 |
| Dec 12, 2025 | 296.40 | 300.00 | 296.40 | 297.71 | 297.71 | 0.10% | 2,407 |
| Dec 11, 2025 | 291.40 | 297.40 | 290.20 | 297.40 | 297.40 | 2.79% | 194 |
| Dec 10, 2025 | 288.80 | 289.80 | 288.20 | 289.34 | 289.34 | -0.28% | 3,463 |
| Dec 9, 2025 | 293.50 | 294.40 | 288.60 | 290.16 | 290.16 | -2.17% | 163,060 |
| Dec 8, 2025 | 295.50 | 297.40 | 295.20 | 296.60 | 296.60 | - | 536 |
| Dec 5, 2025 | 293.50 | 297.20 | 291.70 | 296.60 | 296.60 | 3.69% | 4,060 |
| Dec 4, 2025 | 282.20 | 289.40 | 281.60 | 286.04 | 286.04 | 1.80% | 4,537 |
| Dec 3, 2025 | 280.80 | 281.80 | 278.20 | 280.97 | 280.97 | -0.58% | 1,348 |
| Dec 2, 2025 | 283.60 | 283.80 | 281.80 | 282.60 | 282.60 | 0.42% | 6,486 |
| Dec 1, 2025 | 281.20 | 283.40 | 280.20 | 281.41 | 281.40 | -0.78% | 2,044 |
| Nov 28, 2025 | 284.10 | 284.60 | 282.80 | 283.63 | 283.63 | -0.48% | 2,623 |
| Nov 27, 2025 | 283.00 | 285.80 | 282.60 | 285.00 | 285.00 | 0.35% | 1,373 |
| Nov 26, 2025 | 282.80 | 285.20 | 282.40 | 284.00 | 284.00 | 1.77% | 2,958 |
| Nov 25, 2025 | 276.70 | 283.00 | 275.40 | 279.05 | 279.05 | 1.77% | 4,737 |
| Nov 24, 2025 | 272.20 | 276.20 | 272.80 | 274.20 | 274.20 | 3.24% | 17,486 |
| Nov 21, 2025 | 262.10 | 269.20 | 261.60 | 265.60 | 265.60 | -0.41% | 5,031 |
| Nov 20, 2025 | 269.50 | 270.20 | 265.20 | 266.70 | 266.70 | -0.35% | 886 |
| Nov 19, 2025 | 261.30 | 269.60 | 261.00 | 267.63 | 267.63 | 3.33% | 40,354 |
| Nov 18, 2025 | 262.50 | 261.40 | 255.70 | 259.00 | 259.00 | -2.12% | 5,385 |
| Nov 17, 2025 | 265.40 | 266.80 | 264.40 | 264.60 | 264.60 | -0.11% | 2,456 |
| Nov 14, 2025 | 266.60 | 266.80 | 262.60 | 264.90 | 264.90 | -1.53% | 2,928 |
| Nov 13, 2025 | 268.90 | 269.80 | 268.20 | 269.02 | 269.02 | -0.03% | 5,844 |
| Nov 12, 2025 | 269.30 | 270.20 | 267.80 | 269.11 | 269.11 | 0.74% | 2,989 |
| Nov 11, 2025 | 265.00 | 268.60 | 265.60 | 267.12 | 267.12 | 0.92% | 1,954 |
| Nov 10, 2025 | 264.00 | 265.60 | 264.00 | 264.70 | 264.70 | 1.46% | 1,622 |
| Nov 7, 2025 | 262.10 | 262.60 | 258.20 | 260.90 | 260.90 | -1.33% | 6,505 |
| Nov 6, 2025 | 264.20 | 265.60 | 261.20 | 264.43 | 264.43 | 0.78% | 1,270 |
| Nov 5, 2025 | 256.60 | 264.80 | 256.40 | 262.37 | 262.37 | 1.62% | 8,894 |
| Nov 4, 2025 | 255.50 | 260.80 | 255.00 | 258.20 | 258.20 | -1.02% | 1,508 |
| Nov 3, 2025 | 260.30 | 263.40 | 258.60 | 260.87 | 260.87 | 0.03% | 4,137 |
| Oct 31, 2025 | 261.30 | 261.60 | 260.20 | 260.80 | 260.80 | -0.31% | 189 |
| Oct 30, 2025 | 262.50 | 263.00 | 261.40 | 261.60 | 261.60 | -0.38% | 634 |
| Oct 29, 2025 | 260.10 | 262.80 | 260.00 | 262.60 | 262.60 | 0.92% | 5,195 |
| Oct 28, 2025 | 260.90 | 261.20 | 259.20 | 260.20 | 260.20 | -0.34% | 3,889 |
| Oct 27, 2025 | 261.70 | 262.20 | 260.80 | 261.10 | 261.10 | 0.42% | 789 |
| Oct 24, 2025 | 259.20 | 261.00 | 259.00 | 260.00 | 260.00 | 0.77% | 7,862 |
| Oct 23, 2025 | 256.60 | 259.60 | 256.40 | 258.00 | 258.00 | 0.31% | 17,784 |
| Oct 22, 2025 | 258.20 | 258.60 | 256.00 | 257.20 | 257.20 | 0.44% | 154,297 |
| Oct 21, 2025 | 255.50 | 259.20 | 255.20 | 256.08 | 256.08 | 0.69% | 1,981 |
| Oct 20, 2025 | 250.20 | 256.40 | 249.60 | 254.33 | 254.33 | 1.83% | 2,005 |
| Oct 17, 2025 | 250.40 | 255.60 | 245.50 | 249.76 | 249.76 | -6.80% | 13,273 |
| Oct 16, 2025 | 265.40 | 268.00 | 264.80 | 268.00 | 268.00 | 0.90% | 9,619 |
| Oct 15, 2025 | 267.20 | 267.40 | 265.00 | 265.60 | 265.60 | 0.45% | 830 |
| Oct 14, 2025 | 263.70 | 264.80 | 262.60 | 264.40 | 264.40 | -0.53% | 15 |
| Oct 13, 2025 | 268.30 | 269.80 | 264.60 | 265.80 | 265.80 | -1.63% | 4,582 |