Volvo Ab (PK) (VOLVF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.965 | -2.99922299922 | 32.175 | 32.4 | 31.21 | 508 | 31.81516743 | CS |
| 4 | 1.21 | 4.03333333333 | 30 | 32.5 | 29.45 | 3651 | 30.88000284 | CS |
| 12 | 6.31 | 25.3413654618 | 24.9 | 32.5 | 23.82 | 2006 | 28.84055413 | CS |
| 26 | 6.86 | 28.1724845996 | 24.35 | 32.5 | 23.75 | 2106 | 26.96642632 | CS |
| 52 | 1.51 | 5.08417508418 | 29.7 | 32.5 | 23.55 | 2035 | 26.3620294 | CS |
| 156 | 13.23 | 73.5817575083 | 17.98 | 32.5 | 13.67 | 3243 | 19.77035162 | CS |
| 260 | 19.66 | 170.216450216 | 11.55 | 32.5 | 8.85 | 3304 | 20.55056775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 31.3 | -1.1 | -3.40 | 31.3 | 31.3 | 31.3 | 228 |
| 1741645740 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1741386540 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1741300140 | 32.4 | 0.9 | 2.86 | 32.4 | 32.4 | 32.4 | 584 |
| 1741213440 | 31.5 | 0.73 | 2.36 | 32.174999 | 32.174999 | 31.5 | 711 |
| 1741126800 | 30.775 | -1.73 | -5.31 | 30.51 | 30.775 | 30.51 | 508 |
| 1741040760 | 32.5 | 0.8 | 2.52 | 32.5 | 32.5 | 32.5 | 5837 |
| 1740781740 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1740695340 | 31.7 | -0.4 | -1.25 | 32 | 32 | 31.7 | 1914 |
| 1740608400 | 32.1 | 1.05 | 3.38 | 32.1 | 32.1 | 32.1 | 312 |
| 1740522000 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1740435600 | 31.05 | 0.1 | 0.32 | 30.77 | 31.05 | 30.77 | 778 |
| 1740176400 | 30.95 | 0.34 | 1.10 | 30.95 | 30.95 | 30.95 | 217 |
| 1740090480 | 30.6125 | 0.61 | 2.04 | 30.975 | 30.975 | 30.6125 | 36470 |
| 1740003960 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1552 |
| 1739917740 | 30 | 0.15 | 0.50 | 29.45 | 30 | 29.45 | 786 |
| 1739572020 | 29.85 | -0.15 | -0.50 | 29.85 | 29.85 | 29.85 | 256 |
| 1739485320 | 30 | 1.1 | 3.81 | 30 | 30 | 30 | 963 |
| 1739399340 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1739312940 | 28.9 | 0.66 | 2.35 | 28.9 | 28.9 | 28.9 | 260 |
| 1739226000 | 28.2375 | 0.19 | 0.67 | 28.2375 | 28.2375 | 28.2375 | 939 |
| 1738967160 | 28.05 | -0.54 | -1.88 | 28.05 | 28.05 | 28.05 | 353 |
| 1738880400 | 28.5875 | 1.34 | 4.91 | 28.04 | 28.5875 | 28.04 | 684 |
| 1738794540 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1738708140 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1738621740 | 27.25 | -0.48 | -1.73 | 27.25 | 27.25 | 27.25 | 176 |
| 1738362000 | 27.73 | -1 | -3.48 | 28.012 | 28.012 | 27.73 | 1276 |
| 1738276080 | 28.73 | 0.67 | 2.39 | 28.73 | 28.73 | 28.73 | 1044 |
| 1738189740 | 28.06 | 2.13 | 8.21 | 27.62 | 28.06 | 27.5 | 502 |
| 1738103280 | 25.93 | -0.96 | -3.57 | 25.93 | 25.93 | 25.93 | 172 |
| 1738016820 | 26.89 | 0.16 | 0.61 | 26.7025 | 26.89 | 26.7025 | 1535 |
| 1737757440 | 26.7275 | 0.23 | 0.86 | 26.7275 | 26.7275 | 26.7275 | 369 |
| 1737671340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737584940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737498540 | 26.5 | 1.46 | 5.83 | 25.85 | 26.5 | 25.85 | 867 |
| 1737152820 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1737066420 | 25.04 | -0.06 | -0.24 | 24.8 | 25.2 | 24.8 | 910 |
| 1736979720 | 25.1 | -0.06 | -0.23 | 25.1 | 25.1 | 25.1 | 329 |
| 1736893380 | 25.1575 | 0.48 | 1.93 | 24.6125 | 25.1575 | 24.6125 | 718 |
| 1736806800 | 24.68 | -0.54 | -2.14 | 24.715 | 24.8 | 24.68 | 976 |
| 1736547720 | 25.22 | 0.15 | 0.60 | 25.4375 | 25.46 | 25.02 | 5159 |
| 1736375340 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1736288940 | 25.07 | 0.5 | 2.04 | 25.07 | 25.07 | 25.07 | 252 |
| 1736202360 | 24.57 | -0.23 | -0.93 | 24.56 | 24.64 | 24.56 | 758 |
| 1735943100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1735856700 | 24.8 | 0.5 | 2.07 | 24.77 | 24.8 | 24.77 | 471 |
| 1735684140 | 24.2975 | 0 | 0.00 | 24.2975 | 24.2975 | 24.2975 | 0 |
| 1735597740 | 24.2975 | -0.21 | -0.85 | 24.25 | 24.8 | 24.2068 | 2303 |
| 1735338000 | 24.506 | 0.07 | 0.28 | 24.05 | 24.506 | 24.05 | 6499 |
| 1735252020 | 24.4375 | 0.21 | 0.88 | 24.4375 | 24.4375 | 24.4375 | 483 |
| 1735078200 | 24.225 | 0.17 | 0.71 | 24.225 | 24.225 | 24.225 | 309 |
| 1734992400 | 24.055 | -0.35 | -1.41 | 23.82 | 24.405 | 23.82 | 1083 |
| 1734733200 | 24.4 | -0.5 | -2.01 | 23.99 | 24.4 | 23.99 | 1054 |
| 1734647340 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1734560940 | 24.9 | -0.71 | -2.78 | 24.9 | 24.9 | 24.9 | 1656 |
| 1734474360 | 25.6125 | -0.69 | -2.61 | 25.1375 | 25.6125 | 25.1375 | 476 |
| 1734388140 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734128940 | 26.3 | 0.1 | 0.38 | 26.1075 | 26.3 | 25.5 | 979 |
| 1734042480 | 26.2 | 0.2 | 0.77 | 26.2125 | 26.2125 | 26.2 | 314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
