Volvo AB (PK) (VLVLY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 25.2 | 0.3 | 1.20 | 25.16 | 25.24 | 25.1 | 61641 |
| 1721942400 | 24.9 | -0.01 | -0.04 | 24.71 | 25.1485 | 24.64 | 75347 |
| 1721856480 | 24.91 | -1.11 | -4.27 | 25.2 | 25.23 | 24.91 | 50111 |
| 1721770140 | 26.02 | -0.71 | -2.66 | 26.07 | 26.1608 | 25.8 | 105618 |
| 1721683740 | 26.73 | 0.4 | 1.52 | 26.82 | 26.82 | 26.62 | 71624 |
| 1721424180 | 26.33 | -0.62 | -2.30 | 26.51 | 26.51 | 26.29 | 34875 |
| 1721337960 | 26.95 | 1.31 | 5.11 | 27.4 | 27.53 | 26.88 | 68415 |
| 1721251320 | 25.64 | -0.29 | -1.12 | 25.76 | 25.76 | 25.57 | 40389 |
| 1721164920 | 25.93 | 0.31 | 1.21 | 25.62 | 26.01 | 25.62 | 47570 |
| 1721078940 | 25.62 | -0.46 | -1.75 | 25.82 | 25.82 | 25.6012 | 39646 |
| 1720819200 | 26.076 | 0.52 | 2.02 | 25.83 | 26.72 | 25.83 | 42798 |
| 1720733280 | 25.56 | 0.29 | 1.15 | 25.58 | 25.7 | 25.56 | 87037 |
| 1720646880 | 25.27 | 0.36 | 1.42 | 25.13 | 25.27 | 25.105 | 90409 |
| 1720560540 | 24.915 | -0.24 | -0.93 | 24.82 | 24.97 | 24.79 | 41770 |
| 1720473600 | 25.15 | -0.32 | -1.26 | 25.15 | 25.2435 | 25.08 | 47657 |
| 1720214640 | 25.47 | -0.02 | -0.06 | 25.64 | 25.64 | 24.92 | 53877 |
| 1720041000 | 25.485 | 0.36 | 1.41 | 25.39 | 25.61 | 25.39 | 68743 |
| 1719955740 | 25.13 | -0.58 | -2.26 | 25.09 | 25.22 | 24.96 | 68315 |
| 1719868980 | 25.71 | 0.22 | 0.86 | 25.878 | 25.906 | 24.98 | 64161 |
| 1719610020 | 25.49 | 0.37 | 1.47 | 25.44 | 25.54 | 25.415 | 55739 |
| 1719523200 | 25.12 | -0.22 | -0.87 | 25.2 | 25.265 | 25.065 | 25328 |
| 1719437040 | 25.34 | -0.16 | -0.63 | 25.21 | 25.42 | 25.13 | 49801 |
| 1719350880 | 25.5 | -0.22 | -0.86 | 25.4 | 25.58 | 25.4 | 78638 |
| 1719264540 | 25.72 | 0.24 | 0.94 | 25.6675 | 25.9482 | 25.6675 | 68194 |
| 1719005220 | 25.48 | 0 | 0.00 | 24.88 | 26.45 | 24.88 | 50282 |
| 1718918640 | 25.48 | 0.1 | 0.39 | 25.55 | 25.65 | 25.44 | 54840 |
| 1718746140 | 25.38 | 0.15 | 0.59 | 25.03 | 25.41 | 25.03 | 61570 |
| 1718659680 | 25.23 | 0.25 | 1.00 | 25.02 | 25.26 | 24.9205 | 54970 |
| 1718400300 | 24.98 | -0.65 | -2.54 | 24.99 | 24.994 | 24.8045 | 71171 |
| 1718314140 | 25.63 | -0.73 | -2.77 | 26.07 | 26.07 | 25.49 | 62810 |
| 1718227380 | 26.36 | 0.55 | 2.12 | 26.62 | 26.72 | 26.3 | 44227 |
| 1718141340 | 25.812 | -0.19 | -0.72 | 25.752 | 25.89 | 25.61 | 61240 |
| 1718054880 | 26 | -0.06 | -0.23 | 25.67 | 26.0158 | 25.6 | 36595 |
| 1717795800 | 26.06 | -1.52 | -5.51 | 25.96 | 26.2591 | 25.95 | 42130 |
| 1717709400 | 27.58 | -0.03 | -0.11 | 27.63 | 27.63 | 27.444 | 35346 |
| 1717622460 | 27.61 | 0.92 | 3.44 | 27.48 | 27.61 | 27.29 | 65330 |
| 1717536360 | 26.692 | -0.62 | -2.26 | 26.61 | 26.75 | 26.56 | 64027 |
| 1717450140 | 27.31 | 0.41 | 1.52 | 27.39 | 27.45 | 27.16 | 41503 |
| 1717190940 | 26.9 | 0.13 | 0.49 | 26.83 | 26.9 | 26.6525 | 55233 |
| 1717104540 | 26.77 | 0.4 | 1.52 | 26.59 | 26.86 | 26.56 | 39150 |
| 1717018020 | 26.37 | -0.47 | -1.73 | 26.44 | 26.57 | 26.34 | 35220 |
| 1716931740 | 26.835 | 0.05 | 0.21 | 26.96 | 26.98 | 26.778 | 33379 |
| 1716585840 | 26.78 | 0.32 | 1.21 | 26.76 | 26.8825 | 26.73 | 36616 |
| 1716499740 | 26.46 | 0.01 | 0.04 | 26.605 | 26.6525 | 26.445 | 29154 |
| 1716412800 | 26.45 | -0.13 | -0.49 | 26.615 | 26.63 | 26.41 | 25593 |
| 1716326940 | 26.58 | -0.22 | -0.82 | 26.7 | 26.7 | 26.55 | 29505 |
| 1716240180 | 26.8 | 0.32 | 1.21 | 26.78 | 26.8355 | 26.74 | 31451 |
| 1715981340 | 26.48 | 0.08 | 0.30 | 26.25 | 26.55 | 26.24 | 30510 |
| 1715894940 | 26.4 | -0.48 | -1.79 | 26.63 | 26.63 | 26.37 | 33583 |
| 1715808000 | 26.88 | 0.61 | 2.32 | 26.62 | 26.88 | 26.58 | 35258 |
| 1715722140 | 26.27 | 0.22 | 0.84 | 26.07 | 26.28 | 26.05 | 29184 |
| 1715635200 | 26.05 | 0 | 0.00 | 26.02 | 26.14 | 25.9885 | 37116 |
| 1715376000 | 26.05 | 0.4 | 1.56 | 26.06 | 26.1 | 25.9 | 38528 |
| 1715289720 | 25.65 | 0.31 | 1.22 | 25.528 | 25.65 | 25.49 | 33293 |
| 1715203200 | 25.34 | -0.2 | -0.78 | 25.405 | 25.46 | 25.3397 | 25637 |
| 1715117340 | 25.54 | 0.19 | 0.75 | 25.5103 | 25.6392 | 25.4 | 47659 |
| 1715030940 | 25.35 | 0.26 | 1.02 | 25.38 | 25.408 | 25.24 | 40378 |
| 1714771740 | 25.095 | -0.42 | -1.63 | 25.05 | 25.1255 | 24.905 | 66521 |
| 1714685340 | 25.51 | -0.47 | -1.83 | 25.45 | 25.57 | 25.33 | 31251 |
| 1714598400 | 25.9849 | 0.53 | 2.10 | 25.5055 | 26.03 | 25.5055 | 24795 |
| 1714512600 | 25.45 | -0.51 | -1.96 | 26.37 | 26.37 | 25.45 | 29563 |
| 1714425720 | 25.96 | 0.22 | 0.85 | 25.96 | 26.06 | 25.935 | 35137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
