AB Volvo (publ) (LON:0MHW)
London
· Delayed Price · Currency is GBP · Price in SEK 296.60
+10.56 (3.69%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 268.70 | 270.20 | 267.80 | 270.20 | 270.20 | 0.61% | 5,205 |
| Oct 9, 2025 | 270.10 | 270.60 | 267.60 | 268.56 | 268.56 | -0.05% | 2,207 |
| Oct 8, 2025 | 266.20 | 270.40 | 265.40 | 268.69 | 268.69 | 0.18% | 17,224 |
| Oct 7, 2025 | 273.40 | 271.60 | 266.80 | 268.20 | 268.20 | -2.68% | 22,791 |
| Oct 6, 2025 | 275.40 | 276.60 | 275.00 | 275.60 | 275.60 | -0.54% | 2,425 |
| Oct 3, 2025 | 276.50 | 278.80 | 274.40 | 277.10 | 277.10 | 1.18% | 5,957 |
| Oct 2, 2025 | 271.50 | 274.20 | 271.40 | 273.86 | 273.86 | 1.45% | 1,653 |
| Oct 1, 2025 | 269.30 | 270.40 | 268.00 | 269.95 | 269.95 | 0.25% | 82,079 |
| Sep 30, 2025 | 270.50 | 270.80 | 267.60 | 269.28 | 269.28 | 0.29% | 8,644 |
| Sep 29, 2025 | 275.80 | 276.00 | 268.40 | 268.50 | 268.50 | -2.61% | 2,669 |
| Sep 26, 2025 | 272.60 | 277.20 | 272.20 | 275.69 | 275.69 | 1.78% | 14,690 |
| Sep 25, 2025 | 272.80 | 273.00 | 267.20 | 270.87 | 270.87 | -1.50% | 3,979 |
| Sep 24, 2025 | 276.50 | 276.40 | 272.00 | 275.00 | 275.00 | -1.15% | 719 |
| Sep 23, 2025 | 273.60 | 278.80 | 273.40 | 278.20 | 278.20 | 1.90% | 1,823 |
| Sep 22, 2025 | 274.60 | 274.60 | 271.80 | 273.00 | 273.00 | -1.24% | 3,936 |
| Sep 19, 2025 | 276.30 | 278.20 | 274.40 | 276.44 | 276.44 | -0.24% | 9,051 |
| Sep 18, 2025 | 275.00 | 278.20 | 275.00 | 277.11 | 277.11 | 0.75% | 674 |
| Sep 17, 2025 | 274.80 | 275.60 | 274.20 | 275.05 | 275.05 | 0.19% | 5,655 |
| Sep 16, 2025 | 274.40 | 277.20 | 273.60 | 274.52 | 274.52 | 0.24% | 4,931 |
| Sep 15, 2025 | 274.60 | 275.00 | 272.60 | 273.86 | 273.86 | 0.04% | 2,423 |
| Sep 12, 2025 | 275.20 | 275.40 | 272.80 | 273.74 | 273.74 | 0.19% | 3,855 |
| Sep 11, 2025 | 272.60 | 274.90 | 270.20 | 273.23 | 273.23 | 0.38% | 4,836 |
| Sep 10, 2025 | 274.60 | 275.00 | 271.90 | 272.20 | 272.20 | -0.36% | 5,447 |
| Sep 9, 2025 | 273.40 | 275.00 | 272.00 | 273.20 | 273.20 | 0.07% | 4,141 |
| Sep 8, 2025 | 275.40 | 276.00 | 271.00 | 272.99 | 272.99 | -2.24% | 4,551 |
| Sep 5, 2025 | 278.50 | 280.60 | 275.80 | 279.24 | 279.24 | 1.03% | 22,731 |
| Sep 4, 2025 | 276.70 | 278.40 | 275.40 | 276.40 | 276.40 | -0.32% | 23,350 |
| Sep 3, 2025 | 277.30 | 279.20 | 275.40 | 277.29 | 277.29 | -1.73% | 15,538 |
| Sep 2, 2025 | 288.00 | 288.20 | 279.00 | 282.17 | 282.17 | -2.37% | 8,658 |
| Sep 1, 2025 | 291.40 | 292.00 | 288.00 | 289.03 | 289.03 | -0.39% | 750 |
| Aug 29, 2025 | 291.80 | 291.80 | 289.40 | 290.15 | 290.15 | -0.82% | 7,365 |
| Aug 28, 2025 | 293.50 | 294.80 | 291.60 | 292.54 | 292.54 | -0.29% | 4,497 |
| Aug 27, 2025 | 295.70 | 296.00 | 290.40 | 293.40 | 293.40 | -0.94% | 55,383 |
| Aug 26, 2025 | 294.90 | 296.20 | 293.60 | 296.19 | 296.19 | -0.45% | 13,834 |
| Aug 25, 2025 | 298.20 | 299.20 | 296.20 | 297.52 | 297.52 | -0.03% | 4,743 |
| Aug 22, 2025 | 293.30 | 299.60 | 293.60 | 297.60 | 297.60 | 1.49% | 9,905 |
| Aug 21, 2025 | 295.70 | 296.60 | 293.24 | 293.24 | 293.24 | -1.09% | 421 |
| Aug 20, 2025 | 295.30 | 297.40 | 295.00 | 296.47 | 296.47 | -0.25% | 54,305 |
| Aug 19, 2025 | 290.60 | 297.40 | 289.60 | 297.20 | 297.20 | 2.06% | 2,493 |
| Aug 18, 2025 | 293.50 | 293.60 | 289.20 | 291.21 | 291.21 | -1.43% | 12,059 |
| Aug 15, 2025 | 293.90 | 296.20 | 293.40 | 295.43 | 295.43 | 1.80% | 25,855 |
| Aug 14, 2025 | 289.60 | 293.40 | 289.40 | 290.20 | 290.20 | -0.04% | 1,356 |
| Aug 13, 2025 | 291.80 | 292.60 | 286.22 | 290.32 | 290.32 | 0.39% | 4,556 |
| Aug 12, 2025 | 289.60 | 290.00 | 287.20 | 289.20 | 289.20 | 0.21% | 7,609 |
| Aug 11, 2025 | 290.60 | 291.00 | 287.80 | 288.59 | 288.59 | 0.09% | 10,701 |
| Aug 8, 2025 | 286.70 | 289.40 | 286.40 | 288.32 | 288.32 | 2.15% | 5,058 |
| Aug 7, 2025 | 277.30 | 286.00 | 277.00 | 282.25 | 282.25 | 1.91% | 9,513 |
| Aug 6, 2025 | 274.60 | 278.40 | 274.00 | 276.96 | 276.96 | 1.50% | 4,073 |
| Aug 5, 2025 | 272.60 | 274.60 | 272.00 | 272.86 | 272.86 | 0.09% | 7,628 |
| Aug 4, 2025 | 273.80 | 274.20 | 270.40 | 272.62 | 272.62 | -1.76% | 1,352 |
| Aug 1, 2025 | 277.10 | 278.60 | 272.60 | 277.50 | 277.50 | -1.81% | 39,907 |
| Jul 31, 2025 | 283.40 | 284.00 | 281.00 | 282.61 | 282.61 | -0.68% | 25,121 |
| Jul 30, 2025 | 284.50 | 286.80 | 282.75 | 284.55 | 284.55 | -0.39% | 9,581 |
| Jul 29, 2025 | 285.10 | 287.40 | 284.20 | 285.68 | 285.68 | -0.46% | 5,731 |
| Jul 28, 2025 | 293.50 | 294.00 | 284.20 | 287.00 | 287.00 | 0.38% | 11,589 |
| Jul 25, 2025 | 284.30 | 289.20 | 282.00 | 285.93 | 285.92 | -0.80% | 13,099 |
| Jul 24, 2025 | 288.80 | 289.20 | 285.60 | 288.23 | 288.23 | 1.30% | 19,572 |
| Jul 23, 2025 | 274.00 | 287.40 | 273.80 | 284.52 | 284.52 | 6.09% | 34,231 |
| Jul 22, 2025 | 264.80 | 268.20 | 264.60 | 268.20 | 268.20 | 2.27% | 445 |
| Jul 21, 2025 | 259.40 | 265.60 | 259.40 | 262.24 | 262.24 | 0.63% | 7,266 |