TipRanks
Go Ultimate55% OFF

Volvo AB (0MHW) Historical Prices

GB:0MHW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026309.30310.80310.40310.60310.60-0.38%110.00
Oct 29, 2026309.50312.60309.40311.80311.80-0.26%5180.06
Oct 28, 2026311.30313.40310.40312.60312.60+0.13%2230.02
Oct 27, 2026310.90312.60309.20312.20312.20+0.00%2,0520.22
Oct 26, 2026306.60312.80306.40312.20312.20+2.09%9,1880.78
Oct 23, 2026302.70308.60305.80305.80305.80-2.11%6210.05
Oct 22, 2026318.50316.00312.00312.40312.40-2.56%2900.02
Oct 21, 2026320.20322.00319.40320.60320.60+0.12%2510.02
Oct 20, 2026320.00320.20316.00320.20320.20-0.56%2000.02
Oct 19, 2026322.40323.20320.80322.00322.00-1.11%5690.04
Oct 16, 2026321.00326.60319.40325.60325.60+1.94%1510.01
Oct 15, 2026318.30320.00317.40319.40319.40-0.31%1,1090.08
Oct 14, 2026315.80321.20317.20320.40320.40+1.65%6930.05
Oct 13, 2026317.70318.20314.90315.20315.20-0.51%1,2300.09
Oct 12, 2026318.90318.40316.40316.83316.83+0.01%32,3322.40
Oct 09, 2026312.00317.60314.80316.80316.80+2.33%1910.01
Oct 08, 2026311.30311.40309.60309.60309.60-1.02%9,7620.73
Oct 07, 2026313.00317.20312.80312.80312.80-0.95%5,2260.39
Oct 06, 2026313.60316.60313.20315.80315.80+0.70%25,1431.74
Oct 05, 2026311.50314.20311.40313.60313.60-1.63%3,3070.22
Oct 02, 2026320.00337.00317.00318.80318.80+0.06%9070.06
Oct 01, 2026321.40323.40318.60318.60318.60-1.67%4,2250.28
Sep 30, 2026325.90327.60324.00324.00324.00-0.92%123,5009.52
Sep 29, 2026327.50328.20327.00327.00327.00+0.18%13,6351.07
Sep 28, 2026326.50328.00325.40326.40326.40+0.18%39,0943.20
Sep 25, 2026324.50326.10322.20325.80325.80+1.18%11,3840.94
Sep 24, 2026325.90325.60321.60322.00322.00-1.83%89,2958.33
Sep 23, 2026335.30335.80326.20328.00328.00-1.91%32,0383.14
Sep 22, 2026333.50334.60332.00334.40334.40+0.60%3770.04
Sep 21, 2026334.50334.80328.20332.40332.40-0.42%4,7630.47
Sep 18, 2026337.40337.20331.40333.80333.80-1.24%19,3581.86
Sep 17, 2026334.50338.00334.00338.00338.00+1.56%3,1080.30
Sep 16, 2026332.30332.80332.20332.80332.80+0.36%12,5501.23
Sep 15, 2026333.30335.00328.40331.60331.60-1.13%9,1740.89
Sep 14, 2026337.20337.80335.40335.40335.40-1.70%2,1440.21
Sep 11, 2026340.70341.40339.00341.20341.20+0.77%4,6830.45
Sep 10, 2026342.70343.00338.60338.60338.60-0.97%7,5680.73
Sep 09, 2026343.50345.60341.90341.90341.90-1.30%2330.02
Sep 08, 2026347.60350.60346.40346.40346.40-1.03%7860.07
Sep 07, 2026348.10350.00347.80350.00350.00+0.63%3,0640.25
Sep 04, 2026348.50349.00343.90347.80347.80-0.51%1,4070.12
Sep 03, 2026338.00349.60338.90349.60349.60+3.86%1150.01
Sep 02, 2026343.30340.20336.60336.60336.60-2.94%1,8090.15
Sep 01, 2026347.60349.40346.80346.80346.80+0.17%210.00
Aug 31, 2026348.20348.80346.20346.20346.20-1.41%840.01
Aug 28, 2026351.10351.60348.60351.16351.16+1.01%12,2811.01
Aug 27, 2026351.70352.20347.66347.66347.66-1.12%6,4950.52
Aug 26, 2026350.50353.00351.20351.60351.60+0.11%3810.03
Aug 25, 2026348.30351.20347.20351.20351.20+1.15%240.00
Aug 24, 2026341.70347.60342.20347.20347.20+1.52%310.00