Volvo Car AB (PK) Historical Data - VLVCY | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Volvo Car AB (PK) (VLVCY)
Volvo Car AB (PK) (VLVCY) Historical

Volvo Car AB (PK) (VLVCY)

5.95

-0.65

(-9.85%)

Closed July 22 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	5.95	-0.65	-9.85	5.95	5.96	5.95	700
1721337960	6.6	0.63	10.55	6.6	6.6	6.6	702
1721251320	5.97	0.07	1.19	6.09	6.09	5.97	1531
1721164920	5.9	-0.48	-7.52	5.9	5.9	5.9	143
1721078400	6.3799	0	0.00	6.3799	6.3799	6.3799	0
1720819200	6.3799	0.28	4.59	6.3799	6.3799	6.3799	135
1720733280	6.1	0.37	6.46	6.1	6.1	6.1	30000
1720646880	5.73	-0.27	-4.50	5.73	5.73	5.73	291
1720560000	6	0	0.00	6	6	6	0
1720473600	6	-0.25	-4.00	6.1	6.1	6	10525
1720214940	6.25	0	0.00	6.25	6.25	6.25	0
1720042140	6.25	0	0.00	6.25	6.25	6.25	0
1719955740	6.25	0.1	1.63	6.25	6.25	6.25	38502
1719869220	6.15	0	0.00	6.15	6.15	6.15	0
1719610020	6.15	0.07	1.15	6.15	6.15	6.15	151
1719523200	6.08	-0.08	-1.30	6.08	6.08	6.08	212
1719437040	6.16	-0.13	-2.07	6.16	6.16	6.16	165
1719350940	6.29	0	0.00	6.29	6.29	6.29	0
1719264540	6.29	-0.47	-6.95	6.29	6.29	6.29	124
1719005400	6.76	0	0.00	6.76	6.76	6.76	0
1718919000	6.76	0	0.00	6.76	6.76	6.76	0
1718746200	6.76	0	0.00	6.76	6.76	6.76	0
1718659800	6.76	0	0.00	6.76	6.76	6.76	0
1718400600	6.76	0	0.00	6.76	6.76	6.76	0
1718314200	6.76	0	0.00	6.76	6.76	6.76	0
1718227800	6.76	0	0.00	6.76	6.76	6.76	0
1718141400	6.76	0	0.00	6.76	6.76	6.76	0
1718055000	6.76	0	0.00	6.76	6.76	6.76	0
1717795800	6.76	0	0.00	6.76	6.76	6.76	1
1717709400	6.76	0	0.00	6.76	6.76	6.76	0
1717622940	6.76	0	0.00	6.76	6.76	6.76	0
1717536540	6.76	0	0.00	6.76	6.76	6.76	0
1717450140	6.76	0.12	1.81	6.76	6.76	6.76	9658
1717190940	6.64	0.26	4.08	6.64	6.64	6.64	249
1717104540	6.38	0.19	2.99	6.45	6.5	6.38	35268
1717018020	6.195	-0.11	-1.67	6.195	6.195	6.195	500
1716931740	6.3	0.16	2.52	6.36	6.5	6.3	16551
1716585840	6.1449999	0.35	6.13	6.1449999	6.1449999	6.1449999	210
1716499200	5.79	0	0.00	5.79	5.79	5.79	0
1716412800	5.79	-0.19	-3.18	5.86	5.91	5.79	2845
1716326940	5.98	-0.19	-3.08	5.98	5.98	5.955	3011
1716240180	6.17	-0.16	-2.53	6.17	6.17	6.17	191
1715981340	6.33	-0.29	-4.38	6.5	6.6	6.25	26732
1715894940	6.62	-0.37	-5.29	6.62	6.62	6.62	20543
1715808540	6.99	0	0.00	6.99	6.99	6.99	0
1715722140	6.99	0.53	8.20	6.99	6.99	6.99	191
1715635200	6.46	-0.04	-0.62	6.46	6.5	6.46	24554
1715376000	6.5	0	0.00	6.5	6.5	6.5	2500
1715289720	6.5	-0.05	-0.76	6.5	6.5	6.5	2500
1715203200	6.55	0.14	2.10	6.55	6.55	6.55	143
1715117340	6.415	0.31	4.99	6.41	6.415	6.05	5919
1715030940	6.11	-0.58	-8.67	6.11	6.11	6.11	1477
1714771740	6.69	0	0.00	6.69	6.69	6.69	0
1714685340	6.69	-0.08	-1.18	6.77	6.77	6.69	637
1714598400	6.77	0.03	0.45	6.82	6.82	6.77	617
1714512600	6.74	0	0.00	6.9	6.9	6.39	2585
1714425720	6.74	0.53	8.53	6.74	6.74	6.74	274
1714166580	6.21	-0.65	-9.48	6.21	6.21	6.21	106
1714080420	6.86	0	0.00	6.86	6.86	6.86	0
1713994020	6.86	-0.78	-10.21	6.86	6.86	6.86	178
1713907740	7.64	0	0.00	7.64	7.64	7.64	0
1713821340	7.64	-0.11	-1.42	7.64	7.64	7.64	137

Volvo Car AB (PK)

Taiwan Semiconductor Mfg

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