Volvo Ab (OP: VOLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 24.06 | 24.06 | 23.78 | 23.78 | 5,903 | -0.04(-0.19%) |
| Jan 29, 2024 | 23.82 | 29 | -0.54(-2.20%) | |||
| Jan 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 6,354 | +0.12(+0.50%) |
| Jan 24, 2024 | 24.24 | 0 | +0.52(+2.21%) | |||
| Jan 23, 2024 | 23.36 | 23.86 | 23.36 | 23.71 | 723 | +0.11(+0.47%) |
| Jan 22, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 102 | +0.04(+0.17%) |
| Jan 19, 2024 | 23.25 | 23.57 | 23.25 | 23.57 | 350 | +0.02(+0.08%) |
| Jan 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 223 | +0.02(+0.09%) |
| Jan 16, 2024 | 23.52 | 13,000 | -0.29(-1.20%) | |||
| Jan 09, 2024 | 23.81 | 77 | -0.42(-1.72%) | |||
| Jan 08, 2024 | 24.29 | 24.29 | 24.23 | 24.23 | 5,313 | -0.13(-0.54%) |
| Jan 05, 2024 | 24.45 | 24.50 | 24.36 | 24.36 | 1,642 | -0.19(-0.77%) |
| Jan 04, 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 1,400 | -0.54(-2.16%) |
| Jan 02, 2024 | 25.09 | 43 | -0.87(-3.34%) | |||
| Dec 28, 2023 | 25.96 | 70 | -0.46(-1.76%) | |||
| Dec 27, 2023 | 26.45 | 26.58 | 26.25 | 26.42 | 7,503 | +1.42(+5.69%) |
| Dec 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 326 | -0.81(-3.15%) |
| Dec 22, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 480 | +0.46(+1.82%) |
| Dec 20, 2023 | 25.35 | 122 | -0.15(-0.59%) | |||
| Dec 19, 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 1,322 | -0.20(-0.78%) |
| Dec 15, 2023 | 25.70 | 121 | +0.50(+1.98%) | |||
| Dec 14, 2023 | 25.27 | 25.27 | 25.20 | 25.20 | 1,245 | +0.60(+2.44%) |
| Dec 13, 2023 | 24.27 | 24.60 | 24.27 | 24.60 | 365 | +0.53(+2.20%) |
| Dec 12, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 1,149 | -0.18(-0.74%) |
| Dec 08, 2023 | 24.25 | 84 | +0.41(+1.71%) | |||
| Dec 07, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 275 | -0.16(-0.66%) |
| Dec 06, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 3,192 | +0.75(+3.23%) |
| Dec 04, 2023 | 23.25 | 15 | +0.15(+0.65%) | |||
| Nov 30, 2023 | 23.10 | 561 | +0.78(+3.47%) | |||
| Nov 22, 2023 | 22.32 | 303 | +0.27(+1.25%) | |||
| Nov 21, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 102 | +0.25(+1.15%) |
| Nov 20, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 611 | -0.20(-0.91%) |
| Nov 17, 2023 | 21.50 | 22.00 | 21.50 | 22.00 | 5,443 | +0.65(+3.04%) |
| Nov 16, 2023 | 21.75 | 21.75 | 21.35 | 21.35 | 1,250 | -0.30(-1.39%) |
| Nov 15, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 308 | +1.65(+8.25%) |
| Nov 09, 2023 | 20.00 | 0 | +0.15(+0.76%) | |||
| Nov 08, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 707 | -0.40(-1.98%) |
| Nov 03, 2023 | 20.25 | 20 | +0.20(+1.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.