Volvo Car AB Historical Data - 8JO1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Volvo Car AB (8JO1)

2.09

-0.017

(-0.81%)

Closed December 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.136	-6.10961365678	2.226	2.2679999	2.06	33767	2.18626126	DE
4	0.066	3.26086956522	2.024	2.2679999	1.9025	29284	2.0920549	DE
12	-0.167	-7.39920248117	2.257	2.579	1.78	37811	2.09149415	DE
26	-0.795	-27.5563258232	2.885	3.111	1.78	21372	2.16012338	DE
52	-1.406	-40.2173913043	3.496	3.553	1.78	17511	2.23181848	DE
156	-1.406	-40.2173913043	3.496	3.553	1.78	17511	2.23181848	DE
260	-1.406	-40.2173913043	3.496	3.553	1.78	17511	2.23181848	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	2.104	0	0.14	2.091	2.111	2.06	11696
1734384420	2.101	-0.11	-4.76	2.198	2.198	2.099	12972
1734125220	2.206	0.04	1.85	2.142	2.2679999	2.142	95735
1734038820	2.166	0.01	0.28	2.18	2.204	2.142	13743
1733952420	2.16	-0.02	-0.74	2.177	2.1829999	2.125	1830
1733866020	2.176	-0.06	-2.64	2.226	2.2599999	2.154	44553
1733779620	2.235	0.03	1.54	2.164	2.2599999	2.144	14547
1733520420	2.201	0.05	2.28	2.15	2.213	2.1309999	33493
1733434020	2.152	0.1	4.92	2.068	2.16	2.051	46509
1733347620	2.051	0.05	2.35	2.001	2.076	1.964	70549
1733261220	2.004	-0.05	-2.24	2.065	2.065	1.961	29440
1733174820	2.0499999	-0.03	-1.25	2.0619999	2.08	2.009	14271
1732915620	2.076	0.02	0.78	2.0339999	2.0779999	2.0299999	9177
1732829220	2.06	0.06	2.74	2.015	2.0699999	2.0139999	31112
1732742820	2.005	-0.03	-1.67	2.041	2.067	1.982	55868
1732656420	2.039	-0.07	-3.50	2.097	2.103	2.02	2876
1732570020	2.113	0.1	5.02	2.019	2.141	2.019	24084
1732310820	2.012	0.02	0.95	1.9915	2.055	1.95	12398
1732224420	1.993	0.07	3.56	1.932	1.993	1.91	4905
1732138020	1.9245	-0.05	-2.31	1.9995	2	1.9025	64703
1732051620	1.97	-0.07	-3.29	2.024	2.045	1.9605	2921
1731965220	2.037	0	0.00	2.048	2.049	2.017	7727
1731705960	2.037	-0.08	-3.73	2.105	2.106	2.015	9843
1731619560	2.116	0.11	5.38	2.005	2.12	2.005	21217
1731533160	2.008	-0	-0.10	1.9995	2.039	1.9885	3424
1731446820	2.0099999	-0.09	-4.10	2.0339999	2.0659999	1.9795	5251
1731360420	2.096	0.14	6.94	1.9835	2.114	1.963	38864
1731101220	1.96	-0.04	-1.98	1.9995	2.0299999	1.932	93106
1731014760	1.9995	0.09	4.77	1.936	2.0099999	1.9265	15532
1730928360	1.9085	-0.07	-3.32	1.98	1.9915	1.837	84418
1730841960	1.974	-0.08	-3.85	2.053	2.0539999	1.9525	12400
1730755560	2.053	0.09	4.83	1.9615	2.0539999	1.911	7995
1730496360	1.9585	-0.03	-1.51	1.9865	2.004	1.78	83612
1730409960	1.9885	-0.03	-1.36	2.0019999	2.024	1.9705	51211
1730323560	2.016	-0.03	-1.22	2.056	2.063	1.9905	102074
1730237160	2.041	-0.04	-1.83	2.084	2.086	2.023	6274
1730150760	2.079	0.03	1.51	2.081	2.099	2.045	28049
1729888020	2.048	0.01	0.69	2.005	2.0739999	1.962	33448
1729801560	2.0339999	0.04	2.06	2.028	2.103	1.9565	66825
1729715160	1.993	-0.1	-4.55	2.105	2.16	1.957	70450
1729628760	2.088	0.04	2.00	2.065	2.11	2.043	9241
1729542360	2.047	0.01	0.39	2.0339999	2.08	2.0139999	10256
1729283160	2.039	0.02	1.09	2.043	2.106	1.9735	60015
1729196760	2.017	-0.03	-1.42	2.043	2.047	1.9965	5617
1729110360	2.0459999	0.03	1.29	2.0179999	2.048	1.978	29795
1729023960	2.02	-0.07	-3.30	2.088	2.094	2.001	47432
1728937620	2.089	0.03	1.61	2.06	2.089	2.0299999	43253
1728678360	2.056	-0.09	-4.15	2.134	2.168	2.032	105495
1728591960	2.145	0.01	0.33	2.121	2.17	2.095	113232
1728505560	2.138	0	0.19	2.1349999	2.1429999	2.08	83563
1728419160	2.134	0.02	0.76	2.1269999	2.15	2.08	35511
1728332760	2.118	-0.11	-4.94	2.224	2.226	2.118	70339
1728073560	2.228	0.07	3.44	2.16	2.251	2.134	86733
1727987220	2.154	-0.08	-3.67	2.221	2.224	2.12	94131
1727900820	2.236	-0.15	-6.33	2.4049999	2.41	2.209	12877
1727814420	2.387	-0.07	-2.81	2.481	2.49	2.358	21204
1727728020	2.456	-0.09	-3.69	2.5619999	2.5619999	2.4249999	9858
1727468760	2.5499999	0.15	6.25	2.4049999	2.579	2.4	60077
1727382360	2.4	0.07	2.83	2.36	2.4369999	2.336	21507
1727295960	2.334	0.07	3.23	2.253	2.34	2.248	9120
1727209560	2.261	0.01	0.62	2.257	2.31	2.257	12022
1727123160	2.247	0.05	2.37	2.202	2.248	2.165	8222
1726864020	2.1949999	-0.12	-5.10	2.301	2.302	2.173	8085
1726777560	2.313	0.06	2.80	2.259	2.318	2.25	10309
1726691220	2.25	-0.01	-0.31	2.261	2.261	2.212	13258

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