Volvo AB (GB:0HTP)
LSE:0HTP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
313.25
315.50
310.00
313.22
313.22
+3.63%
13,959,780
13.85
Mar 31, 2026
300.85
306.55
299.10
302.23
302.23
+0.67%
4,685,968
5.02
Mar 30, 2026
297.80
301.90
296.90
300.21
300.21
+0.10%
3,396,219
3.86
Mar 27, 2026
300.70
301.50
296.50
299.90
299.90
-0.45%
9,814,503
13.55
Mar 26, 2026
302.15
303.45
299.25
301.26
301.26
-0.61%
651,423
0.91
Mar 25, 2026
303.35
306.40
301.80
303.10
303.10
+1.95%
404,883
0.57
Mar 24, 2026
298.20
299.80
292.65
297.30
297.30
-0.35%
344,496
0.49
Mar 23, 2026
277.35
300.90
276.65
298.34
298.34
+2.36%
630,246
0.90
Mar 20, 2026
297.70
297.70
287.30
291.46
291.46
-2.19%
277,937
0.40
Mar 19, 2026
306.15
306.40
294.20
297.97
297.97
-3.98%
1,027,942
1.50
Mar 18, 2026
317.80
320.30
308.20
310.32
310.32
-3.30%
708,219
1.05
Mar 17, 2026
321.35
324.45
319.60
320.90
320.90
+0.19%
655,262
0.98
Mar 16, 2026
324.75
324.60
320.20
320.30
320.30
-1.29%
1,122,102
1.70
Mar 13, 2026
329.55
332.40
324.50
324.50
324.50
-1.58%
1,046,713
1.61
Mar 12, 2026
330.60
334.60
328.60
329.72
329.72
-0.23%
5,077,323
8.83
Mar 11, 2026
332.30
333.30
327.90
330.47
330.47
-0.66%
231,196
0.38
Mar 10, 2026
329.50
335.50
329.80
332.68
332.68
+3.69%
644,686
1.07
Mar 09, 2026
318.25
324.30
316.50
320.83
320.83
-3.15%
255,869
0.42
Mar 06, 2026
335.45
337.10
326.10
331.26
331.26
-2.32%
300,457
0.49
Mar 05, 2026
338.70
342.80
335.50
339.12
339.12
-0.23%
103,854
0.17
Mar 04, 2026
335.75
343.40
332.83
339.91
339.91
+2.35%
528,147
0.82
Mar 03, 2026
342.60
339.30
329.70
332.09
332.09
-3.28%
570,325
0.89
Mar 02, 2026
343.50
351.90
339.80
343.35
343.35
-1.99%
1,356,245
2.18
Feb 27, 2026
350.70
351.90
349.00
350.33
350.33
-0.41%
396,078
0.64
Feb 26, 2026
350.10
353.60
349.60
351.78
351.78
+0.52%
144,395
0.23
Feb 25, 2026
352.25
353.90
349.60
349.96
349.96
-0.92%
394,332
0.60
Feb 24, 2026
350.10
353.20
349.30
353.20
353.20
+0.89%
152,285
0.23
Feb 23, 2026
351.35
351.45
348.60
350.10
350.10
+0.32%
266,114
0.39
Feb 20, 2026
348.15
351.80
344.80
348.97
348.97
+1.19%
247,201
0.36
Feb 19, 2026
344.90
347.50
343.30
344.88
344.88
+0.24%
441,957
0.64
Feb 18, 2026
341.75
345.90
341.60
344.05
344.05
+0.89%
236,952
0.34
Feb 17, 2026
342.75
343.40
338.55
341.01
341.01
-0.57%
343,499
0.48
Feb 16, 2026
343.65
344.60
342.40
343.98
343.98
+0.30%
499,128
0.71
Feb 13, 2026
345.70
345.70
339.80
342.96
342.96
-2.73%
937,189
1.34
Feb 12, 2026
350.55
353.60
343.10
352.59
352.59
+1.03%
1,743,149
2.58
Feb 11, 2026
344.80
351.10
344.30
349.01
349.01
+1.75%
773,887
1.16
Feb 10, 2026
343.35
344.35
342.30
343.00
343.00
+0.06%
474,439
0.72
Feb 09, 2026
346.25
346.40
339.80
342.80
342.80
-0.78%
704,628
1.07
Feb 06, 2026
346.05
347.20
343.30
345.50
345.50
<+0.01%
255,466
0.39
Feb 05, 2026
346.65
348.20
344.00
345.48
345.48
-0.24%
445,446
0.68
Feb 04, 2026
341.70
352.00
341.10
346.33
346.33
+2.32%
660,190
1.02
Feb 03, 2026
334.25
340.90
333.90
338.47
338.47
+2.44%
1,061,191
1.60
Feb 02, 2026
320.90
331.20
320.10
330.40
330.40
+2.13%
4,018,254
6.62
Jan 30, 2026
322.20
324.00
320.45
323.50
323.50
+0.15%
627,808
1.05
Jan 29, 2026
325.75
327.10
320.80
323.00
323.00
+0.43%
1,575,804
2.73
Jan 28, 2026
317.80
326.10
316.90
321.62
321.62
+1.73%
543,855
0.95
Jan 27, 2026
316.00
317.60
314.30
316.16
316.16
-0.03%
1,564,429
2.83
Jan 26, 2026
314.70
317.00
313.70
316.26
316.26
+0.31%
204,436
0.37
Jan 23, 2026
315.40
316.20
313.80
315.28
315.28
-0.22%
481,600
0.88
Jan 22, 2026
315.85
317.70
314.60
315.98
315.98
+2.78%
377,273
0.69
Rows: