Volvo Car AB Historical Data - 8JO1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Volvo Car AB (8JO1)
Volvo Car AB (8JO1) Historical

Volvo Car AB (8JO1)

2.948

0.00

(0.00%)

Closed June 27 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	2.946	0.03	0.99	2.946	2.946	2.946	100
1719347160	2.917	-0.02	-0.51	2.999	2.999	2.917	3508
1719260820	2.932	0.18	6.35	2.79	2.932	2.79	8000
1719001560	2.757	0	0.00	2.757	2.757	2.757	0
1718915160	2.757	-0.06	-2.27	2.809	2.809	2.733	504
1718828820	2.821	-0.12	-3.98	2.863	2.863	2.8	9217
1718742360	2.938	-0	-0.07	2.938	2.938	2.938	500
1718656020	2.94	0.1	3.41	2.8849999	2.943	2.8849999	1180
1718396820	2.843	-0.01	-0.32	2.88	2.915	2.84	4890
1718310420	2.852	-0.18	-5.87	3.011	3.011	2.843	9175
1718224020	3.0299999	-0.23	-7.06	3.282	3.282	3.0179999	16100
1718137620	3.2599999	0.12	3.79	3.238	3.275	3.238	8815
1718051220	3.141	-0.01	-0.22	3.17	3.226	3.141	8899
1717792020	3.148	-0	-0.06	3.113	3.148	3.113	1200
1717705620	3.15	0.01	0.19	3.1589999	3.1589999	3.121	428
1717619220	3.144	0.1	3.15	3.145	3.145	3.144	23
1717532820	3.048	-0.08	-2.62	3.078	3.078	3.042	2912
1717446420	3.13	0.08	2.62	3.1	3.15	3.094	4834
1717187220	3.05	0.05	1.67	3.011	3.05	3.011	3400
1717100820	3	0.13	4.64	2.949	3	2.949	6377
1717014420	2.867	0.04	1.31	2.9	2.9	2.867	797
1716927960	2.83	0	0.00	2.83	2.83	2.83	0
1716841560	2.83	0.01	0.21	2.853	2.853	2.816	2227
1716582420	2.824	0.02	0.64	2.774	2.824	2.774	658
1716496020	2.806	0.08	2.75	2.796	2.825	2.796	1250
1716409620	2.731	0	0.11	2.681	2.744	2.6549999	13391
1716323160	2.728	-0.11	-3.94	2.792	2.792	2.728	3373
1716236760	2.84	-0.01	-0.49	2.84	2.86	2.828	11300
1715977620	2.854	-0.2	-6.58	3.027	3.027	2.851	15959
1715891220	3.055	-0.04	-1.32	3.1	3.1	3.055	3800
1715804820	3.096	-0.12	-3.64	3.227	3.23	3.096	47760
1715718420	3.213	0.22	7.42	3.123	3.213	3.123	1600
1715631960	2.991	-0.02	-0.66	2.999	2.999	2.991	4634
1715372820	3.011	0	0.00	3.011	3.011	3.011	0
1715286420	3.011	0.01	0.20	2.988	3.011	2.988	595
1715200020	3.005	0.05	1.55	2.934	3.005	2.92	8430
1715113620	2.959	-0.06	-1.82	2.954	2.959	2.943	1826
1715027220	3.0139999	0.08	2.66	2.948	3.0139999	2.948	4170
1714768020	2.936	0.04	1.45	2.928	2.936	2.928	680
1714681560	2.894	-0.08	-2.69	2.9009999	2.9009999	2.894	704
1714508820	2.974	-0.09	-2.84	3.0059999	3.0259999	2.974	5768
1714422420	3.061	0.16	5.41	2.864	3.061	2.864	2864
1714163220	2.904	0.07	2.29	2.8969999	2.96	2.8969999	2500
1714076820	2.839	-0.24	-7.85	3.009	3.009	2.839	4281
1713990420	3.081	-0.25	-7.51	3.431	3.528	3.017	24715
1713903960	3.331	-0.05	-1.57	3.349	3.365	3.331	1000
1713817560	3.384	-0.1	-2.95	3.411	3.411	3.384	329
1713558420	3.487	-0.07	-1.86	3.458	3.492	3.458	3300
1713472020	3.553	0.03	0.85	3.537	3.553	3.537	1550
1713385620	3.523	0.04	1.19	3.44	3.523	3.44	5500
1713299220	3.4815	-0.01	-0.34	3.393	3.4815	3.393	433

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions