Volvo Ab (OP: VOLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 256 | -0.15(-0.50%) |
| Feb 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 963 | +1.10(+3.81%) |
| Feb 11, 2025 | 28.90 | 38 | +0.66(+2.35%) | |||
| Feb 10, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 939 | +0.19(+0.67%) |
| Feb 07, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 353 | -0.54(-1.88%) |
| Feb 06, 2025 | 28.59 | 28.59 | 28.04 | 28.59 | 684 | +1.34(+4.91%) |
| Feb 03, 2025 | 27.25 | 21 | -0.48(-1.73%) | |||
| Jan 31, 2025 | 28.01 | 28.01 | 27.73 | 27.73 | 1,276 | -1.00(-3.48%) |
| Jan 30, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 1,044 | +0.67(+2.39%) |
| Jan 29, 2025 | 27.62 | 28.06 | 27.50 | 28.06 | 502 | +2.13(+8.21%) |
| Jan 28, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 172 | -0.96(-3.57%) |
| Jan 27, 2025 | 26.89 | 26.89 | 26.70 | 26.89 | 1,535 | +0.16(+0.61%) |
| Jan 24, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 369 | +0.23(+0.86%) |
| Jan 21, 2025 | 26.50 | 344 | +1.46(+5.83%) | |||
| Jan 16, 2025 | 25.04 | 0 | -0.06(-0.24%) | |||
| Jan 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 329 | -0.06(-0.23%) |
| Jan 14, 2025 | 24.61 | 25.16 | 24.61 | 25.16 | 718 | +0.48(+1.93%) |
| Jan 13, 2025 | 24.71 | 24.80 | 24.68 | 24.68 | 976 | -0.54(-2.14%) |
| Jan 10, 2025 | 25.27 | 25.46 | 25.02 | 25.22 | 5,159 | +0.15(+0.60%) |
| Jan 07, 2025 | 25.07 | 206 | +0.50(+2.04%) | |||
| Jan 06, 2025 | 24.56 | 24.64 | 24.56 | 24.57 | 758 | -0.23(-0.93%) |
| Jan 02, 2025 | 24.80 | 0 | +0.50(+2.07%) | |||
| Dec 30, 2024 | 24.30 | 0 | -0.21(-0.85%) | |||
| Dec 27, 2024 | 24.05 | 24.51 | 24.05 | 24.51 | 6,499 | +0.07(+0.28%) |
| Dec 26, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 483 | +0.21(+0.88%) |
| Dec 24, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 309 | +0.17(+0.71%) |
| Dec 23, 2024 | 23.82 | 24.41 | 23.82 | 24.05 | 1,083 | -0.34(-1.41%) |
| Dec 20, 2024 | 23.99 | 24.40 | 23.99 | 24.40 | 1,054 | -0.50(-2.01%) |
| Dec 18, 2024 | 24.90 | 248 | -0.71(-2.78%) | |||
| Dec 17, 2024 | 25.14 | 25.61 | 25.14 | 25.61 | 476 | -0.69(-2.61%) |
| Dec 13, 2024 | 26.30 | 105 | +0.10(+0.38%) | |||
| Dec 12, 2024 | 26.21 | 26.21 | 26.20 | 26.20 | 314 | +0.20(+0.77%) |
| Dec 10, 2024 | 26.00 | 13 | -0.07(-0.29%) | |||
| Dec 09, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 167 | -0.94(-3.46%) |
| Dec 06, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 987 | +0.61(+2.31%) |
| Dec 05, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 1,327 | +1.50(+6.02%) |
| Dec 03, 2024 | 24.90 | 9 | -0.05(-0.20%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
