Volvo Car AB (PK) (VLVCY)
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 | -0.08 | -1.42348754448 | 5.62 | 5.68 | 4.94 | 957 | 5.22299877 | DR |
| 12 | -1.22 | -18.0473372781 | 6.76 | 6.76 | 4.94 | 3972 | 6.02435197 | DR |
| 26 | -1.45 | -20.7439198856 | 6.99 | 8.15 | 4.94 | 3667 | 6.34318813 | DR |
| 52 | -2.0801 | -27.297542027 | 7.6201 | 8.57 | 4.81 | 4130 | 6.22683763 | DR |
| 156 | -4.01 | -41.9895287958 | 9.55 | 10.2799 | 4.81 | 3904 | 6.72381656 | DR |
| 260 | -4.01 | -41.9895287958 | 9.55 | 10.2799 | 4.81 | 3904 | 6.72381656 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707680 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1724448480 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1724362080 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1724275680 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1724189280 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1724102880 | 5.54 | 0.16 | 2.97 | 5.54 | 5.54 | 5.54 | 329 |
| 1723843260 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1723756860 | 5.38 | 0.02 | 0.37 | 5.38 | 5.38 | 5.38 | 156 |
| 1723670760 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1723584360 | 5.36 | 0.22 | 4.28 | 5.36 | 5.36 | 5.36 | 425 |
| 1723498200 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1723239000 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1723152600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1723066200 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1722979800 | 5.14 | 0.12 | 2.46 | 5.1449999 | 5.166 | 5.14 | 1023 |
| 1722893340 | 5.0164 | -0.25 | -4.81 | 4.94 | 5.12 | 4.94 | 2661 |
| 1722634140 | 5.2699999 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.2699999 | 3012 |
| 1722547620 | 5.29 | -0.39 | -6.87 | 5.39 | 5.39 | 5.29 | 364 |
| 1722461340 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.68 | 414 |
| 1722374820 | 5.62 | -0.17 | -2.94 | 5.62 | 5.62 | 5.62 | 233 |
| 1722288180 | 5.79 | 0.04 | 0.70 | 5.795 | 5.795 | 5.726 | 2980 |
| 1722029100 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 375 |
| 1721942400 | 5.75 | -0.13 | -2.13 | 5.63 | 5.75 | 5.63 | 11902 |
| 1721856540 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1721770140 | 5.875 | -0.08 | -1.26 | 5.875 | 5.875 | 5.875 | 197 |
| 1721683380 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1721424180 | 5.95 | -0.65 | -9.85 | 5.95 | 5.96 | 5.95 | 700 |
| 1721337960 | 6.6 | 0.63 | 10.55 | 6.6 | 6.6 | 6.6 | 702 |
| 1721251320 | 5.97 | 0.07 | 1.19 | 6.09 | 6.09 | 5.97 | 1531 |
| 1721164920 | 5.9 | -0.48 | -7.52 | 5.9 | 5.9 | 5.9 | 143 |
| 1721078400 | 6.3799 | 0 | 0.00 | 6.3799 | 6.3799 | 6.3799 | 0 |
| 1720819200 | 6.3799 | 0.28 | 4.59 | 6.3799 | 6.3799 | 6.3799 | 135 |
| 1720733280 | 6.1 | 0.37 | 6.46 | 6.1 | 6.1 | 6.1 | 30000 |
| 1720646880 | 5.73 | -0.27 | -4.50 | 5.73 | 5.73 | 5.73 | 291 |
| 1720560000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1720473600 | 6 | -0.25 | -4.00 | 6.1 | 6.1 | 6 | 10525 |
| 1720214940 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1720042140 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1719955740 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 38502 |
| 1719869220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1719610020 | 6.15 | 0.07 | 1.15 | 6.15 | 6.15 | 6.15 | 151 |
| 1719523200 | 6.08 | -0.08 | -1.30 | 6.08 | 6.08 | 6.08 | 212 |
| 1719437040 | 6.16 | -0.13 | -2.07 | 6.16 | 6.16 | 6.16 | 165 |
| 1719350940 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1719264540 | 6.29 | -0.47 | -6.95 | 6.29 | 6.29 | 6.29 | 124 |
| 1719005400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718919000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718746200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718659800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718400600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718314200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718227800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718141400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718055000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717795800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 1 |
| 1717709400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717622940 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717536540 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717450140 | 6.76 | 0.12 | 1.81 | 6.76 | 6.76 | 6.76 | 9658 |
| 1717190940 | 6.64 | 0.26 | 4.08 | 6.64 | 6.64 | 6.64 | 249 |
| 1717104540 | 6.38 | 0.19 | 2.99 | 6.45 | 6.5 | 6.38 | 35268 |
| 1717018020 | 6.195 | -0.11 | -1.67 | 6.195 | 6.195 | 6.195 | 500 |
| 1716931740 | 6.3 | 0.16 | 2.52 | 6.36 | 6.5 | 6.3 | 16551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
