Volvo Ab (OP: VOLAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 18.26 | 54 | +0.80(+4.58%) | |||
| May 23, 2022 | 17.46 | 0 | -0.84(-4.59%) | |||
| May 20, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 425 | +1.23(+7.21%) |
| May 13, 2022 | 17.07 | 0 | +1.24(+7.83%) | |||
| May 12, 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 100 | -0.47(-2.88%) |
| May 11, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.19(+1.19%) |
| May 10, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | -0.23(-1.44%) |
| May 05, 2022 | 16.34 | 45 | -0.41(-2.42%) | |||
| May 02, 2022 | 16.75 | 60 | +0.15(+0.90%) | |||
| Apr 26, 2022 | 16.60 | 0 | -0.67(-3.88%) | |||
| Apr 25, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 255 | +0.04(+0.23%) |
| Apr 18, 2022 | 17.23 | 20 | -0.13(-0.77%) | |||
| Apr 11, 2022 | 17.36 | 0 | -0.16(-0.89%) | |||
| Apr 07, 2022 | 17.52 | 0 | -0.69(-3.79%) | |||
| Apr 05, 2022 | 18.21 | 3 | -1.28(-6.57%) | |||
| Apr 04, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 110 | +0.93(+5.01%) |
| Mar 31, 2022 | 18.56 | 0 | -1.42(-7.11%) | |||
| Mar 25, 2022 | 19.98 | 3 | -0.26(-1.28%) | |||
| Mar 23, 2022 | 20.24 | 0 | -0.32(-1.56%) | |||
| Mar 17, 2022 | 20.56 | 255 | +0.56(+2.80%) | |||
| Mar 16, 2022 | 20.00 | 20.00 | 19.75 | 20.00 | 680 | +1.86(+10.25%) |
| Mar 14, 2022 | 18.14 | 75 | -0.76(-4.02%) | |||
| Mar 11, 2022 | 18.94 | 18.94 | 18.90 | 18.90 | 360 | -1.02(-5.12%) |
| Feb 28, 2022 | 19.92 | 27 | -0.56(-2.73%) | |||
| Feb 24, 2022 | 20.48 | 0 | -0.74(-3.49%) | |||
| Feb 23, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 205 | -0.46(-2.12%) |
| Feb 22, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 522 | -0.67(-3.00%) |
| Feb 08, 2022 | 22.35 | 0 | -1.05(-4.49%) | |||
| Feb 07, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.35(+1.52%) |
| Jan 25, 2022 | 23.05 | 41 | -0.10(-0.43%) | |||
| Jan 21, 2022 | 23.15 | 43 | -0.77(-3.20%) | |||
| Jan 18, 2022 | 23.91 | 35 | -0.94(-3.76%) | |||
| Jan 13, 2022 | 24.85 | 0 | +0.80(+3.33%) | |||
| Jan 06, 2022 | 24.05 | 5 | -0.30(-1.23%) | |||
| Jan 04, 2022 | 24.35 | 24.35 | 24.35 | 0 | +1.70(+7.51%) | |
| Dec 31, 2021 | 22.65 | 22.65 | 22.65 | 0 | -0.49(-2.12%) | |
| Dec 27, 2021 | 23.14 | 23.14 | 23.14 | 10 | +0.82(+3.67%) | |
| Dec 20, 2021 | 22.32 | 22.32 | 22.32 | 1 | -0.53(-2.32%) | |
| Dec 13, 2021 | 22.85 | 22.85 | 22.85 | 57 | +0.43(+1.92%) | |
| Dec 08, 2021 | 22.42 | 22.42 | 22.42 | 30 | -0.50(-2.18%) | |
| Dec 02, 2021 | 22.92 | 22.92 | 22.92 | 173 | -1.08(-4.50%) | |
| Nov 22, 2021 | 24.00 | 24.00 | 24.00 | 49 | +0.50(+2.13%) | |
| Nov 17, 2021 | 23.50 | 23.50 | 23.50 | 1 | -0.50(-2.08%) | |
| Nov 15, 2021 | 24.00 | 24.00 | 24.00 | 61 | +0.00(+0.00%) | |
| Nov 12, 2021 | 24.00 | 24.80 | 24.00 | 24.00 | 512 | -0.09(-0.37%) |
| Nov 09, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 103 | -0.41(-1.67%) |
| Nov 08, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 161 | +0.00(+0.00%) |
| Nov 05, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 299 | +0.49(+2.04%) |
| Nov 02, 2021 | 24.01 | 24.01 | 24.01 | 71 | +0.06(+0.25%) | |
| Nov 01, 2021 | 23.83 | 23.60 | 23.60 | 23.95 | 1,468 | +0.35(+1.48%) |
| Oct 29, 2021 | 24.47 | 24.47 | 23.60 | 23.60 | 359 | +0.00(+0.00%) |
| Oct 27, 2021 | 23.60 | 23.60 | 23.60 | 35 | +0.34(+1.46%) | |
| Oct 26, 2021 | 23.26 | 23.26 | 23.26 | 23.26 | 766 | -0.52(-2.19%) |
| Oct 25, 2021 | 23.78 | 23.78 | 23.78 | 23.78 | 136 | -0.66(-2.70%) |
| Oct 22, 2021 | 24.46 | 24.46 | 24.44 | 24.44 | 979 | +0.79(+3.34%) |
| Oct 20, 2021 | 23.65 | 23.65 | 23.65 | 20 | +0.44(+1.91%) | |
| Oct 18, 2021 | 23.21 | 23.21 | 23.21 | 5 | +0.21(+0.90%) | |
| Oct 11, 2021 | 23.00 | 23.00 | 23.00 | 13 | +0.00(+0.00%) | |
| Oct 07, 2021 | 23.00 | 23.00 | 23.00 | 90 | +0.10(+0.44%) | |
| Oct 06, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 468 | +0.11(+0.48%) |
| Oct 05, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 413 | -0.40(-1.72%) |
| Oct 04, 2021 | 23.22 | 23.22 | 23.19 | 23.19 | 665 | +1.16(+5.27%) |
| Sep 28, 2021 | 22.03 | 22.03 | 22.03 | 1 | -0.46(-2.04%) | |
| Sep 17, 2021 | 22.49 | 22.49 | 22.49 | 0 | +0.09(+0.40%) | |
| Sep 14, 2021 | 22.40 | 22.40 | 22.40 | 0 | +0.30(+1.36%) | |
| Sep 08, 2021 | 22.10 | 22.10 | 22.10 | 8 | -0.80(-3.49%) | |
| Sep 03, 2021 | 22.90 | 22.90 | 22.90 | 118 | -0.35(-1.51%) | |
| Aug 23, 2021 | 23.25 | 23.25 | 23.25 | 1 | -0.90(-3.73%) | |
| Aug 12, 2021 | 24.15 | 24.15 | 24.15 | 0 | -0.35(-1.43%) | |
| Aug 02, 2021 | 24.50 | 24.50 | 24.50 | 5 | +0.28(+1.16%) | |
| Jul 28, 2021 | 24.22 | 24.22 | 24.22 | 0 | -0.78(-3.12%) | |
| Jul 06, 2021 | 25.00 | 25.00 | 25.00 | 0 | -1.44(-5.45%) | |
| Jun 22, 2021 | 26.44 | 26.44 | 26.44 | 0 | -0.56(-2.07%) | |
| Jun 18, 2021 | 27.00 | 27.00 | 27.00 | 1 | -0.37(-1.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
