Volvo Ab (OP: VOLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 26.14 | 25 | -0.01(-0.04%) | |||
| Apr 25, 2024 | 26.15 | 25 | +0.12(+0.46%) | |||
| Apr 23, 2024 | 26.03 | 0 | +0.11(+0.43%) | |||
| Apr 22, 2024 | 25.25 | 26.15 | 25.25 | 25.92 | 794 | +0.32(+1.24%) |
| Apr 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 1,089 | -0.97(-3.65%) |
| Apr 18, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 453 | +0.07(+0.26%) |
| Apr 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 130 | +0.60(+2.32%) |
| Apr 16, 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 878 | -0.60(-2.26%) |
| Apr 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 146 | +0.50(+1.92%) |
| Apr 12, 2024 | 26.80 | 26.80 | 25.96 | 26.00 | 7,504 | -0.66(-2.48%) |
| Apr 11, 2024 | 26.17 | 26.66 | 26.17 | 26.66 | 8,471 | -0.38(-1.41%) |
| Apr 10, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 202 | -0.51(-1.84%) |
| Apr 09, 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 2,247 | -0.71(-2.51%) |
| Apr 08, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 285 | +0.84(+3.06%) |
| Apr 04, 2024 | 27.42 | 88 | +0.49(+1.82%) | |||
| Apr 03, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 1,303 | -0.39(-1.43%) |
| Apr 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 616 | -0.11(-0.38%) |
| Apr 01, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 294 | +0.82(+3.10%) |
| Mar 28, 2024 | 27.61 | 27.94 | 26.60 | 26.60 | 1,571 | -3.50(-11.63%) |
| Mar 27, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 254 | +0.45(+1.52%) |
| Mar 25, 2024 | 29.65 | 48 | +0.40(+1.37%) | |||
| Mar 20, 2024 | 29.25 | 48 | +0.05(+0.17%) | |||
| Mar 19, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 333 | -0.35(-1.18%) |
| Mar 18, 2024 | 29.35 | 29.55 | 29.35 | 29.55 | 1,254 | -0.01(-0.03%) |
| Mar 14, 2024 | 29.56 | 0 | +0.22(+0.76%) | |||
| Mar 12, 2024 | 29.34 | 67 | +0.41(+1.41%) | |||
| Mar 11, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 180 | -0.32(-1.09%) |
| Mar 08, 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 327 | +0.54(+1.86%) |
| Mar 07, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 138 | +0.32(+1.11%) |
| Mar 06, 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 680 | +0.48(+1.72%) |
| Mar 05, 2024 | 28.35 | 28.35 | 27.92 | 27.92 | 783 | -0.16(-0.59%) |
| Mar 04, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 700 | -0.08(-0.28%) |
| Mar 01, 2024 | 27.50 | 28.16 | 27.50 | 28.16 | 3,249 | +0.65(+2.37%) |
| Feb 29, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 293 | -0.26(-0.93%) |
| Feb 28, 2024 | 27.77 | 27.77 | 27.50 | 27.77 | 538 | +0.62(+2.28%) |
| Feb 26, 2024 | 27.15 | 6 | +0.23(+0.87%) | |||
| Feb 23, 2024 | 27.58 | 27.58 | 26.92 | 26.92 | 2,297 | -0.01(-0.05%) |
| Feb 22, 2024 | 26.71 | 26.93 | 26.55 | 26.93 | 850 | +0.22(+0.82%) |
| Feb 21, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 667 | +0.63(+2.42%) |
| Feb 20, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 1,120 | +0.28(+1.09%) |
| Feb 16, 2024 | 25.72 | 25.95 | 25.72 | 25.80 | 1,847 | +0.08(+0.30%) |
| Feb 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 485 | +0.83(+3.34%) |
| Feb 14, 2024 | 25.44 | 25.44 | 24.88 | 24.89 | 757 | +0.34(+1.38%) |
| Feb 12, 2024 | 24.55 | 0 | -0.22(-0.91%) | |||
| Feb 08, 2024 | 24.77 | 0 | -0.05(-0.20%) | |||
| Feb 07, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 328 | +0.68(+2.80%) |
| Feb 06, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 403 | -0.19(-0.76%) |
| Feb 01, 2024 | 24.34 | 178 | +0.55(+2.33%) | |||
| 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%) | |||
| Nov 02, 2023 | 20.05 | 20.05 | 19.90 | 20.05 | 1,004 | +0.17(+0.86%) |
| Oct 31, 2023 | 19.88 | 40 | +0.36(+1.87%) | |||
| Oct 30, 2023 | 19.15 | 19.52 | 19.15 | 19.52 | 1,413 | -0.38(-1.93%) |
| Oct 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 172 | +0.60(+3.11%) |
| Oct 26, 2023 | 19.50 | 19.50 | 19.30 | 19.30 | 4,406 | -0.15(-0.77%) |
| Oct 24, 2023 | 19.45 | 0 | -0.30(-1.52%) | |||
| Oct 23, 2023 | 19.91 | 19.91 | 19.59 | 19.75 | 885 | -0.27(-1.33%) |
| Oct 20, 2023 | 20.15 | 20.15 | 20.02 | 20.02 | 1,247 | -0.18(-0.91%) |
| Oct 19, 2023 | 20.29 | 20.29 | 20.20 | 20.20 | 1,237 | -0.63(-3.02%) |
| Oct 18, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 500 | +0.09(+0.43%) |
| Oct 17, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 136 | -0.09(-0.43%) |
| Oct 16, 2023 | 20.47 | 20.84 | 20.83 | 20.83 | 3,841 | +0.08(+0.39%) |
| Oct 13, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 250 | -0.34(-1.59%) |
| Oct 12, 2023 | 21.23 | 21.23 | 21.00 | 21.09 | 2,448 | +0.37(+1.76%) |
| Oct 10, 2023 | 20.72 | 88 | +0.23(+1.12%) | |||
| Oct 09, 2023 | 20.07 | 20.49 | 20.07 | 20.49 | 291 | -0.31(-1.49%) |
| Oct 06, 2023 | 20.82 | 20.82 | 20.80 | 20.80 | 6,000 | +0.77(+3.82%) |
| Oct 04, 2023 | 20.04 | 218 | -0.16(-0.82%) | |||
| Oct 03, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 2,639 | -0.45(-2.18%) |
| Sep 29, 2023 | 20.65 | 25 | +0.28(+1.35%) | |||
| Sep 26, 2023 | 20.37 | 17 | -0.23(-1.10%) | |||
| Sep 25, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 264 | +0.00(+0.00%) |
| Sep 22, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 374 | +0.60(+3.00%) |
| Sep 18, 2023 | 20.00 | 83 | -0.50(-2.44%) | |||
| Sep 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 382 | +0.70(+3.54%) |
| Sep 14, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 127 | -0.35(-1.74%) |
| Sep 12, 2023 | 20.15 | 65 | +0.25(+1.26%) | |||
| Sep 11, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 415 | +0.10(+0.51%) |
| Sep 08, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 196 | -0.10(-0.50%) |
| Sep 06, 2023 | 19.90 | 12,090 | -0.43(-2.10%) | |||
| Sep 01, 2023 | 20.33 | 253 | +0.03(+0.14%) | |||
| Aug 31, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 300 | +0.30(+1.50%) |
| Aug 30, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 227 | +0.10(+0.50%) |
| Aug 29, 2023 | 19.90 | 19.90 | 19.88 | 19.90 | 549 | -0.06(-0.30%) |
| Aug 28, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 253 | -0.04(-0.18%) |
| Aug 24, 2023 | 20.00 | 0 | -0.20(-1.01%) | |||
| Aug 22, 2023 | 20.20 | 626 | -0.49(-2.36%) | |||
| Aug 21, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 10,154 | +0.44(+2.16%) |
| Aug 14, 2023 | 20.25 | 91 | -0.60(-2.88%) | |||
| Aug 11, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | -0.25(-1.18%) |
| Aug 08, 2023 | 21.10 | 312 | -0.53(-2.46%) | |||
| Aug 04, 2023 | 21.63 | 87 | +0.06(+0.27%) | |||
| Aug 03, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 177 | -0.57(-2.60%) |
| Jul 31, 2023 | 22.15 | 10 | -0.10(-0.45%) | |||
| Jul 28, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 792 | +0.85(+3.97%) |
| Jul 27, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 102 | -0.77(-3.48%) |
| Jul 26, 2023 | 22.44 | 22.44 | 22.17 | 22.17 | 212 | +0.58(+2.69%) |
| Jul 25, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 1,490 | -0.21(-0.95%) |
| Jul 21, 2023 | 21.80 | 81 | -0.10(-0.46%) | |||
| Jul 20, 2023 | 21.65 | 21.90 | 21.65 | 21.90 | 2,146 | +0.15(+0.69%) |
| Jul 19, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.57(+2.72%) |
| Jul 17, 2023 | 21.18 | 125 | -0.04(-0.18%) | |||
| Jul 14, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 162 | -0.63(-2.87%) |
| Jul 13, 2023 | 21.77 | 21.84 | 21.77 | 21.84 | 386 | +0.24(+1.11%) |
| Jul 12, 2023 | 21.60 | 21.60 | 20.82 | 21.60 | 534 | +0.94(+4.52%) |
| Jul 11, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 310 | +0.23(+1.15%) |
| Jul 10, 2023 | 20.15 | 20.43 | 20.15 | 20.43 | 794 | +0.81(+4.13%) |
| Jul 06, 2023 | 19.62 | 65 | -1.08(-5.22%) | |||
| Jun 30, 2023 | 20.70 | 0 | +0.50(+2.48%) | |||
| Jun 28, 2023 | 20.20 | 33 | +0.30(+1.51%) | |||
| Jun 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 505 | -0.05(-0.25%) |
| Jun 26, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 1,115 | +0.25(+1.27%) |
| Jun 23, 2023 | 19.90 | 19.90 | 19.70 | 19.70 | 370 | -0.40(-1.99%) |
| Jun 22, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 162 | -0.40(-1.95%) |
| Jun 16, 2023 | 20.50 | 78 | +0.02(+0.10%) | |||
| Jun 15, 2023 | 20.65 | 20.65 | 20.48 | 20.48 | 642 | +0.07(+0.37%) |
| May 08, 2023 | 20.19 | 20.41 | 20.19 | 20.41 | 1,223 | +0.46(+2.28%) |
| May 05, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 118 | +0.25(+1.27%) |
| May 04, 2023 | 19.64 | 19.70 | 19.64 | 19.70 | 965 | -0.10(-0.51%) |
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.