Volvo Ab (PK) More Historical Data - VOLVF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Volvo Ab (PK) (VOLVF)
Volvo Ab (PK) (VOLVF) Historical

VOLVF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	25.10	-0.06	-0.23%	25.10	25.10	25.10	329
Jan 14 2025	25.1575	0.48	1.93%	24.6125	25.1575	24.6125	718
Jan 13 2025	24.68	-0.54	-2.14%	24.715	24.80	24.68	976
Jan 10 2025	25.22	0.15	0.60%	25.4375	25.46	25.02	5,159
Jan 08 2025	25.07	0.00	0.00%	25.07	25.07	25.07	0
Jan 07 2025	25.07	0.50	2.04%	25.07	25.07	25.07	252
Jan 06 2025	24.57	-0.23	-0.93%	24.56	24.64	24.56	758
Jan 03 2025	24.80	0.00	0.00%	24.80	24.80	24.80	0
Jan 02 2025	24.80	0.50	2.07%	24.77	24.80	24.77	471
Dec 31 2024	24.2975	0.00	0.00%	24.2975	24.2975	24.2975	0
Dec 30 2024	24.2975	-0.21	-0.85%	24.25	24.80	24.2068	2,303
Dec 27 2024	24.506	0.07	0.28%	24.05	24.506	24.05	6,499
Dec 26 2024	24.4375	0.21	0.88%	24.4375	24.4375	24.4375	483
Dec 24 2024	24.225	0.17	0.71%	24.225	24.225	24.225	309
Dec 23 2024	24.055	-0.35	-1.41%	23.82	24.405	23.82	1,083
Dec 20 2024	24.40	-0.50	-2.01%	23.99	24.40	23.99	1,054
Dec 19 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Dec 18 2024	24.90	-0.71	-2.78%	24.90	24.90	24.90	1,656
Dec 17 2024	25.6125	-0.69	-2.61%	25.1375	25.6125	25.1375	476
Dec 16 2024	26.30	0.00	0.00%	26.30	26.30	26.30	0
Dec 13 2024	26.30	0.10	0.38%	26.1075	26.30	25.50	979
Dec 12 2024	26.20	0.20	0.77%	26.2125	26.2125	26.20	314
Dec 11 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Dec 10 2024	26.00	-0.08	-0.29%	26.60	26.60	25.8848	26,100
Dec 09 2024	26.075	-0.94	-3.46%	26.075	26.075	26.075	167
Dec 06 2024	27.01	0.61	2.31%	27.01	27.01	27.01	987
Dec 05 2024	26.40	1.50	6.02%	26.40	26.40	26.40	1,327
Dec 04 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Dec 03 2024	24.90	-0.05	-0.20%	25.80	25.80	24.90	4,801
Dec 02 2024	24.95	-0.12	-0.49%	25.85	25.85	24.95	677
Nov 29 2024	25.0725	0.42	1.71%	25.0725	25.0725	25.0725	3,777
Nov 27 2024	24.65	0.49	2.03%	24.61	24.65	24.61	18,339
Nov 26 2024	24.16	-0.09	-0.37%	24.16	24.16	24.16	1,391
Nov 25 2024	24.25	-0.36	-1.48%	25.15	25.15	24.25	526
Nov 22 2024	24.6134	0.33	1.35%	24.11	24.67	24.11	1,274
Nov 21 2024	24.285	0.21	0.86%	24.285	24.285	24.285	817
Nov 20 2024	24.0775	-0.18	-0.75%	24.0775	24.0775	24.0775	5,677
Nov 19 2024	24.26	-0.64	-2.57%	23.8125	24.48	23.8125	647
Nov 18 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0
Nov 15 2024	24.90	0.45	1.84%	24.90	24.90	24.90	116
Nov 14 2024	24.45	0.00	0.00%	24.45	24.45	24.45	0
Nov 13 2024	24.45	-1.00	-3.93%	25.35	25.35	24.45	1,229
Nov 12 2024	25.45	-1.20	-4.50%	25.45	25.45	25.45	146
Nov 11 2024	26.65	-0.60	-2.20%	26.65	26.65	26.65	315
Nov 08 2024	27.25	0.00	0.00%	27.25	27.25	27.25	0
Nov 07 2024	27.25	1.66	6.47%	26.50	27.5125	26.50	1,284
Nov 06 2024	25.595	0.23	0.92%	25.595	25.595	25.595	393
Nov 05 2024	25.3625	0.06	0.25%	25.9875	25.9875	25.3625	827
Nov 04 2024	25.30	0.00	0.00%	25.30	25.30	25.30	0
Nov 01 2024	25.30	-0.10	-0.39%	25.30	25.30	25.30	152
Oct 31 2024	25.40	0.00	0.00%	25.40	25.40	25.40	0
Oct 30 2024	25.40	-0.37	-1.42%	25.40	25.40	25.40	120
Oct 29 2024	25.765	-0.99	-3.68%	26.675	26.675	25.765	1,096
Oct 28 2024	26.75	0.15	0.56%	26.75	26.75	26.75	128
Oct 25 2024	26.60	0.55	2.11%	26.60	26.60	26.60	4,112
Oct 24 2024	26.05	0.00	0.00%	26.05	26.05	26.05	0
Oct 23 2024	26.05	0.00	0.00%	26.05	26.05	26.05	0
Oct 22 2024	26.05	0.00	0.00%	26.05	26.05	26.05	0
Oct 21 2024	26.05	-0.05	-0.19%	25.75	26.05	25.75	516
Oct 18 2024	26.10	0.54	2.10%	26.10	26.10	26.10	104

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