Volvo AB Historical Data - 1VOLVB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Volvo AB (1VOLVB)
Volvo AB (1VOLVB) Historical

Volvo AB (1VOLVB)

23.91

0.00

(0.00%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	23.91	23.91	23.91	50	23.91	DE
4	0.28	1.18493440542	23.63	24.44	23.63	26	24.01717949	DE
12	-0.49	-2.00819672131	24.4	24.63	23.63	96	24.40024221	DE
26	1.51	6.74107142857	22.4	25.995	22.4	94	24.30846008	DE
52	1.51	6.74107142857	22.4	25.995	22.4	94	24.30846008	DE
156	1.51	6.74107142857	22.4	25.995	22.4	94	24.30846008	DE
260	1.51	6.74107142857	22.4	25.995	22.4	94	24.30846008	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722268500	23.91	0	0.00	23.91	23.91	23.91	0
1722009300	23.91	-0.53	-2.17	23.91	23.91	23.91	50
1721922900	24.44	0	0.00	24.44	24.44	24.44	0
1721836500	24.44	0	0.00	24.44	24.44	24.44	0
1721750100	24.44	0	0.00	24.44	24.44	24.44	0
1721663700	24.44	0	0.00	24.44	24.44	24.44	0
1721404500	24.44	0	0.00	24.44	24.44	24.44	0
1721318100	24.44	0	0.00	24.44	24.44	24.44	0
1721231700	24.44	0	0.00	24.44	24.44	24.44	0
1721145300	24.44	0	0.00	24.44	24.44	24.44	0
1721058900	24.44	0.81	3.43	24.44	24.44	24.44	20
1720799700	23.63	0	0.00	23.63	23.63	23.63	0
1720713300	23.63	0	0.00	23.63	23.63	23.63	0
1720626900	23.63	0	0.00	23.63	23.63	23.63	0
1720540500	23.63	0	0.00	23.63	23.63	23.63	0
1720454100	23.63	-0.69	-2.84	23.63	23.63	23.63	8
1720194900	24.32	0	0.00	24.32	24.32	24.32	0
1720108500	24.32	0	0.00	24.32	24.32	24.32	0
1720022100	24.32	0	0.00	24.32	24.32	24.32	0
1719935700	24.32	0	0.00	24.32	24.32	24.32	0
1719849300	24.32	0	0.00	24.32	24.32	24.32	0
1719590100	24.32	0	0.00	24.32	24.32	24.32	0
1719503700	24.32	0	0.00	24.32	24.32	24.32	0
1719417300	24.32	0	0.00	24.32	24.32	24.32	0
1719330900	24.32	0	0.00	24.32	24.32	24.32	0
1719244500	24.32	0	0.00	24.32	24.32	24.32	0
1718985300	24.32	0	0.00	24.32	24.32	24.32	0
1718898900	24.32	0	0.00	24.32	24.32	24.32	0
1718812500	24.32	0	0.00	24.32	24.32	24.32	0
1718726100	24.32	0	0.00	24.32	24.32	24.32	0
1718639700	24.32	0	0.00	24.32	24.32	24.32	0
1718380500	24.32	0	0.00	24.32	24.32	24.32	0
1718294100	24.32	0	0.00	24.32	24.32	24.32	0
1718207700	24.32	0	0.00	24.32	24.32	24.32	0
1718121300	24.32	0	0.00	24.32	24.32	24.32	0
1718034900	24.32	0	0.00	24.32	24.32	24.32	0
1717775700	24.32	0	0.00	24.32	24.32	24.32	0
1717689300	24.32	0	0.00	24.32	24.32	24.32	0
1717602900	24.32	0	0.00	24.32	24.32	24.32	0
1717516500	24.32	0	0.00	24.32	24.32	24.32	0
1717430100	24.32	0	0.00	24.32	24.32	24.32	0
1717170900	24.32	0	0.00	24.32	24.32	24.32	0
1717084500	24.32	0	0.00	24.32	24.32	24.32	0
1716998100	24.32	0	0.00	24.32	24.32	24.32	0
1716911700	24.32	0	0.00	24.32	24.32	24.32	0
1716825300	24.32	0	0.00	24.32	24.32	24.32	0
1716566100	24.32	0	0.00	24.32	24.32	24.32	0
1716479700	24.32	0	0.00	24.32	24.32	24.32	0
1716393300	24.32	-0.31	-1.26	24.07	24.32	24.07	200
1716306900	24.63	0	0.00	24.63	24.63	24.63	0
1716220500	24.63	0.23	0.94	24.63	24.63	24.63	200
1715961300	24.4	0	0.00	24.4	24.4	24.4	0
1715874900	24.4	0	0.00	24.4	24.4	24.4	0
1715788500	24.4	0	0.00	24.4	24.4	24.4	0
1715702100	24.4	0	0.00	24.4	24.4	24.4	0
1715615700	24.4	-0.03	-0.12	24.4	24.4	24.4	100
1715324400	24.43	0	0.00	24.43	24.43	24.43	0
1715238000	24.43	0	0.00	24.43	24.43	24.43	0
1715151600	24.43	0	0.00	24.43	24.43	24.43	0
1715065200	24.43	0	0.00	24.43	24.43	24.43	0
1714978800	24.43	0	0.00	24.43	24.43	24.43	0
1714719600	24.43	0	0.00	24.43	24.43	24.43	0
1714633200	24.43	0	0.00	24.43	24.43	24.43	0
1714460400	24.43	0	0.00	24.43	24.43	24.43	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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