Volvo AB (VOL3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.66389351082 | 24.04 | 24.5 | 23.72 | 164 | 24.22628049 | DE |
| 4 | -1.18 | -4.60577673692 | 25.62 | 25.94 | 23.72 | 360 | 24.70568544 | DE |
| 12 | -1.24 | -4.82866043614 | 25.68 | 26.56 | 23.72 | 400 | 25.07677715 | DE |
| 26 | 0.48 | 2.00333889816 | 23.96 | 27.94 | 21.96 | 401 | 24.96829535 | DE |
| 52 | 5.33 | 27.8911564626 | 19.11 | 27.94 | 18.47 | 416 | 23.48439083 | DE |
| 156 | 2.68 | 12.3161764706 | 21.76 | 27.94 | 14.97 | 348 | 23.05691374 | DE |
| 260 | 2.68 | 12.3161764706 | 21.76 | 27.94 | 14.97 | 348 | 23.05691374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 24.5 | 0.2 | 0.82 | 24.5 | 24.5 | 24.5 | 10 |
| 1718915160 | 24.3 | 0.2 | 0.83 | 24.26 | 24.3 | 24.26 | 475 |
| 1718828760 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1718742360 | 24.1 | 0.16 | 0.67 | 24.1 | 24.1 | 24.1 | 70 |
| 1718656020 | 23.94 | 0.16 | 0.67 | 24.04 | 24.04 | 23.72 | 101 |
| 1718396820 | 23.78 | -0.62 | -2.54 | 24.16 | 24.16 | 23.76 | 1507 |
| 1718310420 | 24.4 | -0.7 | -2.79 | 24.44 | 24.44 | 24.2 | 37 |
| 1718224020 | 25.1 | 0.56 | 2.28 | 24.68 | 25.1 | 24.68 | 92 |
| 1718137620 | 24.54 | 0.02 | 0.08 | 24.54 | 24.54 | 24.54 | 1500 |
| 1718051220 | 24.52 | -0.2 | -0.81 | 24.6 | 24.6 | 24.52 | 279 |
| 1717792020 | 24.72 | -1.22 | -4.70 | 24.72 | 24.72 | 24.72 | 4 |
| 1717705620 | 25.94 | 0.06 | 0.23 | 25.94 | 25.94 | 25.94 | 1000 |
| 1717619220 | 25.88 | 0.94 | 3.77 | 25.22 | 25.88 | 25.22 | 228 |
| 1717532820 | 24.94 | -0.46 | -1.81 | 25.52 | 25.52 | 24.82 | 1058 |
| 1717446420 | 25.4 | 0.36 | 1.44 | 25.4 | 25.4 | 25.4 | 1 |
| 1717187220 | 25.04 | -0.38 | -1.49 | 25.5 | 25.5 | 25 | 210 |
| 1717100820 | 25.42 | 0.32 | 1.27 | 25.42 | 25.42 | 25.42 | 2 |
| 1717014420 | 25.1 | -0.34 | -1.34 | 25.62 | 25.62 | 25.1 | 113 |
| 1716928020 | 25.44 | -0.08 | -0.31 | 25.58 | 25.58 | 25.44 | 32 |
| 1716841560 | 25.52 | 0.28 | 1.11 | 25.62 | 25.62 | 25.52 | 116 |
| 1716582420 | 25.24 | 0.04 | 0.16 | 25.16 | 25.24 | 25.16 | 176 |
| 1716496020 | 25.2 | 0.06 | 0.24 | 25.32 | 25.32 | 25.2 | 12 |
| 1716409620 | 25.14 | -0.28 | -1.10 | 25.42 | 25.42 | 25.14 | 234 |
| 1716323160 | 25.42 | -0.08 | -0.31 | 25.4 | 25.42 | 25.28 | 575 |
| 1716236760 | 25.5 | 0.26 | 1.03 | 25.34 | 25.5 | 25.34 | 215 |
| 1715977620 | 25.24 | 0.06 | 0.24 | 25 | 25.24 | 25 | 89 |
| 1715891220 | 25.18 | -0.32 | -1.25 | 25.18 | 25.18 | 25.18 | 2 |
| 1715804820 | 25.5 | 0.32 | 1.27 | 25.12 | 25.5 | 25.12 | 479 |
| 1715718420 | 25.18 | 0.22 | 0.88 | 25.04 | 25.18 | 24.9 | 1394 |
| 1715631960 | 24.96 | 0 | 0.00 | 25.16 | 25.16 | 24.88 | 30 |
| 1715372820 | 24.96 | 0.3 | 1.22 | 24.96 | 24.96 | 24.96 | 2 |
| 1715286420 | 24.66 | 0.1 | 0.41 | 24.66 | 24.66 | 24.66 | 2 |
| 1715200020 | 24.56 | -0.1 | -0.41 | 24.56 | 24.56 | 24.56 | 100 |
| 1715113620 | 24.66 | 0.32 | 1.31 | 24.24 | 24.68 | 24.22 | 1600 |
| 1715027220 | 24.34 | 0.26 | 1.08 | 24.34 | 24.34 | 24.34 | 625 |
| 1714768020 | 24.08 | -0.46 | -1.87 | 24 | 24.08 | 23.88 | 239 |
| 1714681560 | 24.54 | -0.34 | -1.37 | 24.54 | 24.54 | 24.54 | 54 |
| 1714508820 | 24.88 | -0.1 | -0.40 | 25.1 | 25.1 | 24.86 | 536 |
| 1714422420 | 24.98 | 0.26 | 1.05 | 25.04 | 25.12 | 24.98 | 391 |
| 1714163220 | 24.72 | 0.18 | 0.73 | 24.72 | 24.72 | 24.72 | 100 |
| 1714076820 | 24.54 | -0.5 | -2.00 | 25.1 | 25.1 | 24.22 | 84 |
| 1713990420 | 25.04 | -0.14 | -0.56 | 24.98 | 25.04 | 24.98 | 479 |
| 1713903960 | 25.18 | 0.2 | 0.80 | 25.2 | 25.2 | 25.06 | 264 |
| 1713817560 | 24.98 | 0.26 | 1.05 | 25 | 25 | 24.98 | 255 |
| 1713558420 | 24.72 | -0.88 | -3.44 | 24.5 | 24.72 | 24.34 | 71 |
| 1713472020 | 25.6 | 0.4 | 1.59 | 25.74 | 25.74 | 25.36 | 197 |
| 1713385620 | 25.2 | 0.28 | 1.12 | 25.42 | 25.42 | 25.2 | 196 |
| 1713299220 | 24.92 | -0.26 | -1.03 | 24.96 | 24.96 | 24.92 | 22 |
| 1713212820 | 25.18 | 0.18 | 0.72 | 25.32 | 25.58 | 25.18 | 1094 |
| 1712953620 | 25 | -0.24 | -0.95 | 25.46 | 25.76 | 25 | 676 |
| 1712867220 | 25.24 | -0.94 | -3.59 | 26.08 | 26.08 | 25.22 | 531 |
| 1712780760 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1712694360 | 26.18 | -0.24 | -0.91 | 26.4 | 26.4 | 26.18 | 1173 |
| 1712607960 | 26.42 | 0.58 | 2.24 | 26.56 | 26.56 | 26.24 | 418 |
| 1712348820 | 25.84 | 0.36 | 1.41 | 25.72 | 25.84 | 25.72 | 123 |
| 1712262360 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1712175960 | 25.48 | -0.6 | -2.30 | 25.54 | 25.54 | 25.28 | 2373 |
| 1712089560 | 26.08 | 0.26 | 1.01 | 25.68 | 26.08 | 25.58 | 378 |
| 1711661160 | 25.82 | -1.96 | -7.06 | 26.22 | 26.42 | 25.62 | 424 |
| 1711574820 | 27.78 | -0.08 | -0.29 | 27.94 | 27.94 | 27.78 | 417 |
| 1711488360 | 27.86 | 0.26 | 0.94 | 27.54 | 27.88 | 27.54 | 397 |
| 1711401960 | 27.6 | -0.34 | -1.22 | 27.6 | 27.6 | 27.6 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
