Volvo AB (1VOLVB)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.93 | 4.03470715835 | 23.05 | 23.98 | 23.05 | 200 | 23.515 | DE |
| 12 | 0.07 | 0.292764533668 | 23.91 | 24.5 | 21.9 | 89 | 23.35640994 | DE |
| 26 | -0.45 | -1.841997544 | 24.43 | 24.63 | 21.9 | 90 | 23.79492947 | DE |
| 52 | 1.58 | 7.05357142857 | 22.4 | 25.995 | 21.9 | 94 | 23.947843 | DE |
| 156 | 1.58 | 7.05357142857 | 22.4 | 25.995 | 21.9 | 94 | 23.947843 | DE |
| 260 | 1.58 | 7.05357142857 | 22.4 | 25.995 | 21.9 | 94 | 23.947843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728921300 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728662100 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728575700 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728489300 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728402900 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728316500 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1728057300 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727970900 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727884500 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727798100 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727711700 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727452500 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1727366100 | 23.98 | 0.93 | 4.03 | 23.98 | 23.98 | 23.98 | 200 |
| 1727279700 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1727193300 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1727106900 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1726847700 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1726761300 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1726674900 | 23.05 | 0.45 | 1.99 | 23.05 | 23.05 | 23.05 | 200 |
| 1726588500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726502100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726242900 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726156500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726070100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725983700 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725897300 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725638100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725551700 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725465300 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725378900 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725292500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725033300 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724946900 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724860500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724774100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724687700 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724428500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724342100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724255700 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724169300 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1724082900 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1723823700 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1723650900 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1723564500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1723478100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 4 |
| 1723218900 | 22.6 | 0.7 | 3.20 | 22.6 | 22.6 | 22.6 | 19 |
| 1723132500 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1723046100 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1722959700 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1722873300 | 21.9 | -1.97 | -8.25 | 23 | 23 | 21.9 | 152 |
| 1722614100 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1722527700 | 23.87 | -0.63 | -2.57 | 23.85 | 23.87 | 23.85 | 53 |
| 1722441300 | 24.5 | 0.62 | 2.60 | 24.5 | 24.5 | 24.5 | 87 |
| 1722354900 | 23.88 | -0.03 | -0.13 | 23.88 | 23.88 | 23.88 | 40 |
| 1722268500 | 23.91 | 0 | 0.00 | 23.91 | 23.91 | 23.91 | 0 |
| 1722009300 | 23.91 | -0.53 | -2.17 | 23.91 | 23.91 | 23.91 | 50 |
| 1721922900 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721836500 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721750100 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721663700 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721404500 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721318100 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721231700 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721145300 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1721058900 | 24.44 | 0.81 | 3.43 | 24.44 | 24.44 | 24.44 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
