Skip to main content
AB Volvo (publ) (LON:0MHW)
London flag London · Delayed Price · Currency is GBP · Price in SEK
318.60
-3.60 (-1.12%)
At close: Apr 27, 2026

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026321.60324.40318.40318.60318.60-1.12%100,333
Apr 24, 2026325.50326.20319.80322.20322.201.26%2,443
Apr 23, 2026315.20318.20314.80318.20318.20-0.13%381
Apr 22, 2026322.20323.00318.00318.60318.60-0.87%200,953
Apr 21, 2026324.70325.60321.00321.40321.40-0.74%756
Apr 20, 2026323.60324.00322.00323.80323.80-1.40%2,337
Apr 17, 2026315.60328.40316.40328.40328.403.86%5,330
Apr 16, 2026319.10318.80314.80316.20316.20-0.94%1,210
Apr 15, 2026322.40323.20319.20319.20319.20-1.36%1,530
Apr 14, 2026324.30325.20321.20323.60323.600.62%6,991
Apr 13, 2026320.60321.80319.60321.60321.60-1.47%235
Apr 10, 2026322.00327.20321.60326.40326.401.49%1,776
Apr 9, 2026316.70321.80315.20321.60321.60-1.99%1,659
Apr 8, 2026325.10331.80326.00328.14315.216.26%205,895
Apr 7, 2026313.20314.40307.60308.80296.63-0.06%2,572
Apr 2, 2026307.40310.50308.40309.00296.82-1.33%4,072
Apr 1, 2026313.20315.40311.20313.18300.833.21%997,723
Mar 31, 2026300.90305.80299.40303.44291.481.08%12,684
Mar 30, 2026298.40300.80297.20300.20288.370.13%95
Mar 27, 2026300.50301.60297.40299.80287.98-0.26%701
Mar 26, 2026301.90302.40299.20300.58288.73-1.32%1,197
Mar 25, 2026303.30306.20302.80304.60292.592.32%2,553
Mar 24, 2026297.80298.40292.20297.70285.970.10%17,240
Mar 23, 2026276.30298.80276.00297.40285.681.88%16,658
Mar 20, 2026297.20297.60287.60291.90280.39-0.85%7,406
Mar 19, 2026306.00306.40294.40294.40282.80-6.06%478
Mar 18, 2026317.90318.00310.00313.38301.03-2.75%1,226
Mar 17, 2026321.00323.40319.80322.23309.530.20%2,768
Mar 16, 2026324.10324.80320.90321.59308.91-1.05%4,966
Mar 13, 2026329.40331.00324.80325.00312.19-2.23%1,104
Mar 12, 2026331.00333.20329.20332.40319.300.36%175
Mar 11, 2026331.60333.20328.20331.20318.140.16%860
Mar 10, 2026329.00333.40329.80330.68317.642.70%5,426
Mar 9, 2026317.90324.40316.00322.00309.31-3.31%3,278
Mar 6, 2026334.50335.40326.60333.04319.91-1.68%2,448
Mar 5, 2026338.40342.60335.60338.73325.38-0.14%2,890
Mar 4, 2026335.10342.00332.33339.22325.852.38%5,720
Mar 3, 2026341.70343.00329.40331.34318.27-3.38%3,074
Mar 2, 2026341.90345.40340.20342.93329.41-2.10%25,457
Feb 27, 2026350.30351.60349.00350.27336.47-0.34%12,614
Feb 26, 2026349.70353.40349.40351.46337.61-0.04%25,645
Feb 25, 2026352.00353.00349.40351.60337.74-0.23%17,913
Feb 24, 2026349.70352.40348.60352.40338.510.97%1,844
Feb 23, 2026351.30351.20348.80349.00335.240.04%363
Feb 20, 2026348.50351.20346.20348.87335.121.16%3,361
Feb 19, 2026344.60347.20343.40344.88331.29-0.03%7,257
Feb 18, 2026342.10345.60341.60344.97331.371.34%1,257
Feb 17, 2026342.50342.60338.40340.39326.98-0.70%1,260
Feb 16, 2026343.50344.20342.20342.80329.290.52%1,445
Feb 13, 2026346.00346.80339.30341.01327.57-3.12%23,453
Feb 12, 2026350.30353.60349.20352.00338.131.32%9,313
Feb 11, 2026344.80350.40345.00347.41333.711.40%26,175
Feb 10, 2026342.50344.00342.20342.61329.110.29%744
Feb 9, 2026346.20346.40341.00341.61328.14-0.93%524
Feb 6, 2026346.00346.60343.00344.83331.24-0.20%7,319
Feb 5, 2026347.20346.80343.80345.51331.89-0.81%10,417
Feb 4, 2026341.50351.00341.20348.32334.592.82%4,627
Feb 3, 2026334.10340.80333.40338.79325.434.11%10,259
Feb 2, 2026321.20330.80320.60325.40312.580.79%281
Jan 30, 2026322.40324.40321.20322.85310.120.08%14,864
Jan 29, 2026325.70327.00322.00322.60309.880.86%8,429
Jan 28, 2026318.10326.00317.20319.86307.251.10%14,810
Jan 27, 2026316.30317.20314.60316.36303.890.07%19,570
Jan 26, 2026314.80317.20314.00316.14303.680.26%13,751
Jan 23, 2026316.10315.80314.50315.32302.89-0.05%18,041
Jan 22, 2026316.10318.20315.00315.47303.032.89%5,576
Jan 21, 2026303.70311.50303.00306.61294.520.95%48,622
Jan 20, 2026304.80305.20303.20303.71291.74-1.02%1,272
Jan 19, 2026305.80308.60302.60306.84294.75-1.61%8,471
Jan 16, 2026314.20313.00310.40311.87299.57-0.61%6,482
Jan 15, 2026310.70315.60310.60313.78301.411.84%689
Jan 14, 2026308.30310.80307.20308.12295.980.71%10,604
Jan 13, 2026307.60308.20303.40305.94293.88-0.92%2,110
Jan 12, 2026308.70311.20307.60308.77296.600.56%2,692
Jan 9, 2026307.40309.80305.20307.05294.940.34%1,256
Jan 8, 2026308.30308.00304.20306.00293.94-0.26%663
Jan 7, 2026304.00307.40302.80306.80294.712.65%1,962
Jan 5, 2026297.80301.60297.00298.87287.090.84%1,487
Jan 2, 2026296.80297.20294.80296.38284.70-0.07%1,013
Dec 30, 2025293.30297.00292.80296.60284.910.78%25
Dec 29, 2025292.90296.00292.60294.32282.720.57%721
Dec 23, 2025292.70293.20292.00292.65281.11-0.19%630
Dec 22, 2025294.90295.40292.60293.20281.64-0.70%2,647
Dec 19, 2025293.10295.80293.40295.27283.630.02%1,222
Dec 18, 2025290.40295.20290.80295.20283.560.90%4,849
Dec 17, 2025292.90293.60290.60292.57281.04-0.07%6,650
Dec 16, 2025294.10297.00292.00292.77281.23-1.09%18,489
Dec 15, 2025296.40296.80294.80296.00284.33-0.58%547
Dec 12, 2025296.40300.00296.40297.71285.970.10%2,407
Dec 11, 2025291.40297.40290.20297.40285.682.79%194
Dec 10, 2025288.80289.80288.20289.34277.93-0.28%3,463
Dec 9, 2025293.50294.40288.60290.16278.73-2.17%163,060
Dec 8, 2025295.50297.40295.20296.60284.91-536
Dec 5, 2025293.50297.20291.70296.60284.913.69%4,060
Dec 4, 2025282.20289.40281.60286.04274.761.80%4,537
Dec 3, 2025280.80281.80278.20280.97269.89-0.58%1,348
Dec 2, 2025283.60283.80281.80282.60271.460.42%6,486
Dec 1, 2025281.20283.40280.20281.41270.31-0.78%2,044
Nov 28, 2025284.10284.60282.80283.63272.45-0.48%2,623
Nov 27, 2025283.00285.80282.60285.00273.760.35%1,373