Volvo Ab (OP: VLVLY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.71	19.71	19.20	19.45	44,253	+0.17(+0.88%)
Oct 29, 2020	19.17	19.32	19.11	19.28	80,844	+0.41(+2.17%)
Oct 28, 2020	18.98	19.14	18.87	18.87	39,238	-0.93(-4.70%)
Oct 27, 2020	20.10	20.10	19.74	19.80	25,456	-0.36(-1.79%)
Oct 26, 2020	20.37	20.43	20.01	20.16	27,884	-0.81(-3.86%)
Oct 23, 2020	20.89	20.98	20.80	20.97	87,900	+0.19(+0.91%)
Oct 22, 2020	20.65	20.79	20.55	20.78	25,121	+0.25(+1.19%)
Oct 21, 2020	20.70	20.81	20.49	20.54	14,712	-0.57(-2.68%)
Oct 20, 2020	21.08	21.25	21.01	21.10	22,298	+0.06(+0.29%)
Oct 19, 2020	20.87	21.08	20.72	21.04	31,360	+0.42(+2.04%)
Oct 16, 2020	20.43	20.68	20.42	20.62	103,800	+0.60(+3.00%)
Oct 15, 2020	19.90	20.03	19.81	20.02	184,983	-0.38(-1.86%)
Oct 14, 2020	20.53	20.54	20.33	20.40	27,527	-0.06(-0.29%)
Oct 13, 2020	20.50	20.56	20.39	20.46	32,855	-0.33(-1.59%)
Oct 12, 2020	20.70	20.82	20.68	20.79	12,017	+0.28(+1.37%)
Oct 09, 2020	20.52	20.53	20.42	20.51	20,000	-0.10(-0.49%)
Oct 08, 2020	20.61	20.66	20.53	20.61	13,517	+0.14(+0.68%)
Oct 07, 2020	20.32	20.48	20.32	20.47	14,220	+0.58(+2.92%)
Oct 06, 2020	20.37	20.37	19.88	19.89	37,200	-0.35(-1.73%)
Oct 05, 2020	20.00	20.24	19.96	20.24	18,643	+0.85(+4.38%)
Oct 02, 2020	19.27	19.43	19.07	19.39	38,400	-0.15(-0.77%)
Oct 01, 2020	19.49	19.59	19.43	19.54	29,182	+0.33(+1.72%)
Sep 30, 2020	19.20	19.39	19.11	19.21	15,820	-0.15(-0.77%)
Sep 29, 2020	19.38	19.40	19.25	19.36	28,312	+0.02(+0.08%)
Sep 28, 2020	19.22	19.44	19.22	19.34	69,596	+0.98(+5.32%)
Sep 25, 2020	18.07	18.42	18.00	18.37	162,700	+0.02(+0.13%)
Sep 24, 2020	18.13	18.46	18.13	18.34	22,517	-0.15(-0.78%)
Sep 23, 2020	18.93	18.97	18.49	18.49	32,363	-0.29(-1.54%)
Sep 22, 2020	18.79	18.83	18.63	18.78	37,705	-0.02(-0.11%)
Sep 21, 2020	18.77	18.80	18.47	18.80	18,179	-0.54(-2.79%)
Sep 18, 2020	19.37	19.50	19.30	19.34	22,400	+0.04(+0.21%)
Sep 17, 2020	19.13	19.38	19.13	19.30	29,724	+0.00(+0.00%)
Sep 16, 2020	19.41	19.50	19.29	19.30	25,572	-0.03(-0.16%)
Sep 15, 2020	19.50	19.50	19.28	19.33	23,228	-0.28(-1.43%)
Sep 14, 2020	19.69	19.73	19.48	19.61	11,322	+0.03(+0.15%)
Sep 11, 2020	19.65	19.69	19.48	19.58	23,500	+0.07(+0.36%)
Sep 10, 2020	19.67	19.73	19.41	19.51	21,789	-0.10(-0.51%)
Sep 09, 2020	19.39	19.69	19.39	19.61	20,361	+0.52(+2.73%)
Sep 08, 2020	19.00	19.30	19.00	19.09	37,864	-0.72(-3.64%)
Sep 04, 2020	19.54	19.83	19.21	19.81	63,000	+0.69(+3.63%)
Sep 03, 2020	19.58	19.60	19.04	19.12	23,172	-0.18(-0.96%)
Sep 02, 2020	19.11	19.34	19.11	19.30	35,177	+0.30(+1.58%)
Sep 01, 2020	18.81	19.00	18.81	19.00	21,461	-0.08(-0.42%)
Aug 31, 2020	19.26	19.34	19.08	19.08	33,553	-0.10(-0.52%)
Aug 28, 2020	18.97	19.19	18.93	19.18	21,500	+0.25(+1.32%)
Aug 27, 2020	19.20	19.20	18.83	18.93	16,089	+0.04(+0.21%)
Aug 26, 2020	18.59	18.93	18.59	18.89	44,247	+0.24(+1.29%)
Aug 25, 2020	18.78	18.78	18.50	18.65	18,055	+0.02(+0.11%)
Aug 24, 2020	18.62	18.70	18.59	18.63	35,925	+0.38(+2.08%)
Aug 21, 2020	18.11	18.27	18.06	18.25	11,500	-0.30(-1.61%)
Aug 20, 2020	18.43	18.56	18.39	18.55	15,650	-0.27(-1.42%)
Aug 19, 2020	18.95	19.04	18.80	18.82	145,773	-0.03(-0.19%)
Aug 18, 2020	18.90	18.93	18.74	18.85	174,286	+0.21(+1.13%)
Aug 17, 2020	18.66	18.67	18.57	18.64	11,320	+0.47(+2.59%)
Aug 14, 2020	18.30	18.33	18.15	18.17	14,200	-0.49(-2.63%)
Aug 13, 2020	18.84	18.89	18.57	18.66	11,896	-0.10(-0.53%)
Aug 12, 2020	18.62	18.82	18.57	18.76	15,021	+0.27(+1.46%)
Aug 11, 2020	18.66	18.80	18.49	18.49	27,442	+0.21(+1.15%)
Aug 10, 2020	18.18	18.33	18.18	18.28	13,800	+0.20(+1.11%)
Aug 07, 2020	17.97	18.08	17.97	18.08	13,800	-0.23(-1.26%)
Aug 06, 2020	18.19	18.36	18.16	18.31	19,651	+0.14(+0.78%)
Aug 05, 2020	18.17	18.29	18.16	18.17	31,116	+0.33(+1.84%)
Aug 04, 2020	17.68	17.88	17.68	17.84	19,709	+0.20(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.