Volvo Car AB (8JO1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.061 | -3.04239401496 | 2.005 | 2.12 | 1.9025 | 21282 | 1.98250703 | DE |
| 4 | -0.084 | -4.14201183432 | 2.028 | 2.12 | 1.78 | 36945 | 1.99258283 | DE |
| 12 | -0.576 | -22.8571428571 | 2.52 | 2.61 | 1.78 | 32461 | 2.09741799 | DE |
| 26 | -0.848 | -30.3724928367 | 2.792 | 3.282 | 1.78 | 17992 | 2.20236923 | DE |
| 52 | -1.552 | -44.3935926773 | 3.496 | 3.553 | 1.78 | 16154 | 2.25626589 | DE |
| 156 | -1.552 | -44.3935926773 | 3.496 | 3.553 | 1.78 | 16154 | 2.25626589 | DE |
| 260 | -1.552 | -44.3935926773 | 3.496 | 3.553 | 1.78 | 16154 | 2.25626589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 1.9245 | -0.05 | -2.31 | 1.9995 | 2 | 1.9025 | 64703 |
| 1732051620 | 1.97 | -0.07 | -3.29 | 2.024 | 2.045 | 1.9605 | 2921 |
| 1731965220 | 2.037 | 0 | 0.00 | 2.048 | 2.049 | 2.017 | 7727 |
| 1731705960 | 2.037 | -0.08 | -3.73 | 2.105 | 2.106 | 2.015 | 9843 |
| 1731619560 | 2.116 | 0.11 | 5.38 | 2.005 | 2.12 | 2.005 | 21217 |
| 1731533160 | 2.008 | -0 | -0.10 | 1.9995 | 2.039 | 1.9885 | 3424 |
| 1731446820 | 2.0099999 | -0.09 | -4.10 | 2.0339999 | 2.0659999 | 1.9795 | 5251 |
| 1731360420 | 2.096 | 0.14 | 6.94 | 1.9835 | 2.114 | 1.963 | 38864 |
| 1731101220 | 1.96 | -0.04 | -1.98 | 1.9995 | 2.0299999 | 1.932 | 93106 |
| 1731014760 | 1.9995 | 0.09 | 4.77 | 1.936 | 2.0099999 | 1.9265 | 15532 |
| 1730928360 | 1.9085 | -0.07 | -3.32 | 1.98 | 1.9915 | 1.837 | 84418 |
| 1730841960 | 1.974 | -0.08 | -3.85 | 2.053 | 2.0539999 | 1.9525 | 12400 |
| 1730755560 | 2.053 | 0.09 | 4.83 | 1.9615 | 2.0539999 | 1.911 | 7995 |
| 1730496360 | 1.9585 | -0.03 | -1.51 | 1.9865 | 2.004 | 1.78 | 83612 |
| 1730409960 | 1.9885 | -0.03 | -1.36 | 2.0019999 | 2.024 | 1.9705 | 51211 |
| 1730323560 | 2.016 | -0.03 | -1.22 | 2.056 | 2.063 | 1.9905 | 102074 |
| 1730237160 | 2.041 | -0.04 | -1.83 | 2.084 | 2.086 | 2.023 | 6274 |
| 1730150760 | 2.079 | 0.03 | 1.51 | 2.081 | 2.099 | 2.045 | 28049 |
| 1729888020 | 2.048 | 0.01 | 0.69 | 2.005 | 2.0739999 | 1.962 | 33448 |
| 1729801560 | 2.0339999 | 0.04 | 2.06 | 2.028 | 2.103 | 1.9565 | 66825 |
| 1729715160 | 1.993 | -0.1 | -4.55 | 2.105 | 2.16 | 1.957 | 70450 |
| 1729628760 | 2.088 | 0.04 | 2.00 | 2.065 | 2.11 | 2.043 | 9241 |
| 1729542360 | 2.047 | 0.01 | 0.39 | 2.0339999 | 2.08 | 2.0139999 | 10256 |
| 1729283160 | 2.039 | 0.02 | 1.09 | 2.043 | 2.106 | 1.9735 | 60015 |
| 1729196760 | 2.017 | -0.03 | -1.42 | 2.043 | 2.047 | 1.9965 | 5617 |
| 1729110360 | 2.0459999 | 0.03 | 1.29 | 2.0179999 | 2.048 | 1.978 | 29795 |
| 1729023960 | 2.02 | -0.07 | -3.30 | 2.088 | 2.094 | 2.001 | 47432 |
| 1728937620 | 2.089 | 0.03 | 1.61 | 2.06 | 2.089 | 2.0299999 | 43253 |
| 1728678360 | 2.056 | -0.09 | -4.15 | 2.134 | 2.168 | 2.032 | 105495 |
| 1728591960 | 2.145 | 0.01 | 0.33 | 2.121 | 2.17 | 2.095 | 113232 |
| 1728505560 | 2.138 | 0 | 0.19 | 2.1349999 | 2.1429999 | 2.08 | 83563 |
| 1728419160 | 2.134 | 0.02 | 0.76 | 2.1269999 | 2.15 | 2.08 | 35511 |
| 1728332760 | 2.118 | -0.11 | -4.94 | 2.224 | 2.226 | 2.118 | 70339 |
| 1728073560 | 2.228 | 0.07 | 3.44 | 2.16 | 2.251 | 2.134 | 86733 |
| 1727987220 | 2.154 | -0.08 | -3.67 | 2.221 | 2.224 | 2.12 | 94131 |
| 1727900820 | 2.236 | -0.15 | -6.33 | 2.4049999 | 2.41 | 2.209 | 12877 |
| 1727814420 | 2.387 | -0.07 | -2.81 | 2.481 | 2.49 | 2.358 | 21204 |
| 1727728020 | 2.456 | -0.09 | -3.69 | 2.5619999 | 2.5619999 | 2.4249999 | 9858 |
| 1727468760 | 2.5499999 | 0.15 | 6.25 | 2.4049999 | 2.579 | 2.4 | 60077 |
| 1727382360 | 2.4 | 0.07 | 2.83 | 2.36 | 2.4369999 | 2.336 | 21507 |
| 1727295960 | 2.334 | 0.07 | 3.23 | 2.253 | 2.34 | 2.248 | 9120 |
| 1727209560 | 2.261 | 0.01 | 0.62 | 2.257 | 2.31 | 2.257 | 12022 |
| 1727123160 | 2.247 | 0.05 | 2.37 | 2.202 | 2.248 | 2.165 | 8222 |
| 1726864020 | 2.1949999 | -0.12 | -5.10 | 2.301 | 2.302 | 2.173 | 8085 |
| 1726777560 | 2.313 | 0.06 | 2.80 | 2.259 | 2.318 | 2.25 | 10309 |
| 1726691220 | 2.25 | -0.01 | -0.31 | 2.261 | 2.261 | 2.212 | 13258 |
| 1726604760 | 2.257 | 0.08 | 3.67 | 2.18 | 2.269 | 2.165 | 6805 |
| 1726518420 | 2.177 | -0.06 | -2.51 | 2.236 | 2.236 | 2.1469999 | 2508 |
| 1726259160 | 2.233 | 0.13 | 5.93 | 2.107 | 2.236 | 2.083 | 11884 |
| 1726172760 | 2.108 | 0.03 | 1.49 | 2.086 | 2.108 | 2.064 | 2088 |
| 1726086360 | 2.077 | 0.03 | 1.32 | 2.057 | 2.108 | 2.025 | 15738 |
| 1725999960 | 2.0499999 | -0.05 | -2.57 | 2.068 | 2.099 | 2.048 | 14272 |
| 1725913620 | 2.104 | -0.11 | -4.93 | 2.176 | 2.206 | 2.096 | 39009 |
| 1725654360 | 2.213 | -0.14 | -5.83 | 2.279 | 2.279 | 2.209 | 21494 |
| 1725567960 | 2.35 | 0.05 | 2.04 | 2.31 | 2.38 | 2.31 | 3400 |
| 1725481560 | 2.303 | -0.17 | -6.95 | 2.4249999 | 2.448 | 2.2799999 | 31821 |
| 1725395160 | 2.475 | -0.12 | -4.73 | 2.5299999 | 2.5299999 | 2.475 | 4417 |
| 1725308760 | 2.598 | 0.02 | 0.97 | 2.602 | 2.61 | 2.5739999 | 2263 |
| 1725049560 | 2.573 | -0.03 | -0.96 | 2.572 | 2.573 | 2.572 | 296 |
| 1724963160 | 2.598 | 0.06 | 2.49 | 2.52 | 2.598 | 2.52 | 1180 |
| 1724876760 | 2.535 | -0.08 | -3.13 | 2.588 | 2.588 | 2.535 | 2218 |
| 1724790420 | 2.617 | 0 | 0.15 | 2.617 | 2.617 | 2.617 | 300 |
| 1724704020 | 2.613 | -0.03 | -0.99 | 2.613 | 2.613 | 2.613 | 500 |
| 1724444820 | 2.6389999 | 0.04 | 1.73 | 2.641 | 2.641 | 2.637 | 35025 |
| 1724358420 | 2.594 | 0 | 0.08 | 2.591 | 2.598 | 2.591 | 16450 |
| 1724271960 | 2.592 | 0.03 | 1.25 | 2.568 | 2.592 | 2.568 | 1062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
