Volvo Car AB (8JO1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.128 | -4.44444444444 | 2.88 | 2.943 | 2.733 | 3258 | 2.83783408 | DE |
| 4 | -0.022 | -0.793078586878 | 2.774 | 3.282 | 2.733 | 4323 | 3.00746108 | DE |
| 12 | -0.744 | -21.2814645309 | 3.496 | 3.553 | 2.6549999 | 5534 | 3.01637895 | DE |
| 26 | -0.744 | -21.2814645309 | 3.496 | 3.553 | 2.6549999 | 5534 | 3.01637895 | DE |
| 52 | -0.744 | -21.2814645309 | 3.496 | 3.553 | 2.6549999 | 5534 | 3.01637895 | DE |
| 156 | -0.744 | -21.2814645309 | 3.496 | 3.553 | 2.6549999 | 5534 | 3.01637895 | DE |
| 260 | -0.744 | -21.2814645309 | 3.496 | 3.553 | 2.6549999 | 5534 | 3.01637895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 2.757 | 0 | 0.00 | 2.757 | 2.757 | 2.757 | 0 |
| 1718915160 | 2.757 | -0.06 | -2.27 | 2.809 | 2.809 | 2.733 | 504 |
| 1718828820 | 2.821 | -0.12 | -3.98 | 2.863 | 2.863 | 2.8 | 9217 |
| 1718742360 | 2.938 | -0 | -0.07 | 2.938 | 2.938 | 2.938 | 500 |
| 1718656020 | 2.94 | 0.1 | 3.41 | 2.8849999 | 2.943 | 2.8849999 | 1180 |
| 1718396820 | 2.843 | -0.01 | -0.32 | 2.88 | 2.915 | 2.84 | 4890 |
| 1718310420 | 2.852 | -0.18 | -5.87 | 3.011 | 3.011 | 2.843 | 9175 |
| 1718224020 | 3.0299999 | -0.23 | -7.06 | 3.282 | 3.282 | 3.0179999 | 16100 |
| 1718137620 | 3.2599999 | 0.12 | 3.79 | 3.238 | 3.275 | 3.238 | 8815 |
| 1718051220 | 3.141 | -0.01 | -0.22 | 3.068 | 3.226 | 3.068 | 10849 |
| 1717792020 | 3.148 | -0 | -0.06 | 3.113 | 3.148 | 3.113 | 1200 |
| 1717705620 | 3.15 | 0.01 | 0.19 | 3.1589999 | 3.1589999 | 3.121 | 428 |
| 1717619220 | 3.144 | 0.1 | 3.15 | 3.145 | 3.145 | 3.144 | 23 |
| 1717532820 | 3.048 | -0.08 | -2.62 | 3.078 | 3.078 | 3.042 | 2912 |
| 1717446420 | 3.13 | 0.08 | 2.62 | 3.1 | 3.15 | 3.094 | 4834 |
| 1717187220 | 3.05 | 0.05 | 1.67 | 3.011 | 3.05 | 3.011 | 3400 |
| 1717100820 | 3 | 0.13 | 4.64 | 2.949 | 3 | 2.949 | 6377 |
| 1717014420 | 2.867 | 0.04 | 1.31 | 2.9 | 2.9 | 2.867 | 797 |
| 1716927960 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1716841560 | 2.83 | 0.01 | 0.21 | 2.853 | 2.853 | 2.816 | 2227 |
| 1716582420 | 2.824 | 0.02 | 0.64 | 2.774 | 2.824 | 2.774 | 658 |
| 1716496020 | 2.806 | 0.08 | 2.75 | 2.796 | 2.825 | 2.796 | 1250 |
| 1716409620 | 2.731 | 0 | 0.11 | 2.681 | 2.744 | 2.6549999 | 13391 |
| 1716323160 | 2.728 | -0.11 | -3.94 | 2.792 | 2.792 | 2.728 | 3373 |
| 1716236760 | 2.84 | -0.01 | -0.49 | 2.84 | 2.86 | 2.828 | 11300 |
| 1715977620 | 2.854 | -0.2 | -6.58 | 3.027 | 3.027 | 2.851 | 15959 |
| 1715891220 | 3.055 | -0.04 | -1.32 | 3.1 | 3.1 | 3.055 | 3800 |
| 1715804820 | 3.096 | -0.12 | -3.64 | 3.227 | 3.23 | 3.096 | 47760 |
| 1715718420 | 3.213 | 0.22 | 7.42 | 3.123 | 3.213 | 3.123 | 1600 |
| 1715631960 | 2.991 | -0.02 | -0.66 | 2.999 | 2.999 | 2.991 | 4634 |
| 1715372820 | 3.011 | 0 | 0.00 | 3.011 | 3.011 | 3.011 | 0 |
| 1715286420 | 3.011 | 0.01 | 0.20 | 2.988 | 3.011 | 2.988 | 595 |
| 1715200020 | 3.005 | 0.05 | 1.55 | 2.934 | 3.005 | 2.92 | 8430 |
| 1715113620 | 2.959 | -0.06 | -1.82 | 2.954 | 2.959 | 2.943 | 1826 |
| 1715027220 | 3.0139999 | 0.08 | 2.66 | 2.948 | 3.0139999 | 2.948 | 4170 |
| 1714768020 | 2.936 | 0.04 | 1.45 | 2.928 | 2.936 | 2.928 | 680 |
| 1714681560 | 2.894 | -0.08 | -2.69 | 2.9009999 | 2.9009999 | 2.894 | 704 |
| 1714508820 | 2.974 | -0.09 | -2.84 | 3.0059999 | 3.0259999 | 2.974 | 5768 |
| 1714422420 | 3.061 | 0.16 | 5.41 | 2.864 | 3.061 | 2.864 | 2864 |
| 1714163220 | 2.904 | 0.07 | 2.29 | 2.8969999 | 2.96 | 2.8969999 | 2500 |
| 1714076820 | 2.839 | -0.24 | -7.85 | 3.009 | 3.009 | 2.839 | 4281 |
| 1713990420 | 3.081 | -0.25 | -7.51 | 3.431 | 3.528 | 3.017 | 24715 |
| 1713903960 | 3.331 | -0.05 | -1.57 | 3.349 | 3.365 | 3.331 | 1000 |
| 1713817560 | 3.384 | -0.1 | -2.95 | 3.411 | 3.411 | 3.384 | 329 |
| 1713558420 | 3.487 | -0.07 | -1.86 | 3.458 | 3.492 | 3.458 | 3300 |
| 1713472020 | 3.553 | 0.03 | 0.85 | 3.537 | 3.553 | 3.537 | 1550 |
| 1713385620 | 3.523 | 0.04 | 1.19 | 3.44 | 3.523 | 3.44 | 5500 |
| 1713299220 | 3.4815 | -0.01 | -0.34 | 3.393 | 3.4815 | 3.393 | 433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
