Volvo Ab ADR (OP: VLVLY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	25.96	26.10	25.95	26.05	78,265	-0.13(-0.50%)
Nov 08, 2024	26.39	26.43	26.05	26.18	50,887	-1.21(-4.42%)
Nov 07, 2024	27.10	27.39	27.10	27.39	99,900	+1.59(+6.16%)
Nov 06, 2024	25.78	25.80	25.55	25.80	41,349	-0.17(-0.65%)
Nov 05, 2024	25.51	26.09	25.51	25.97	70,169	+0.43(+1.68%)
Nov 04, 2024	25.68	25.74	25.53	25.54	113,193	-0.17(-0.66%)
Nov 01, 2024	25.80	25.87	25.65	25.71	48,927	-0.23(-0.89%)
Oct 31, 2024	25.96	25.97	25.72	25.94	59,790	+0.00(+0.00%)
Oct 30, 2024	25.65	26.02	25.65	25.94	59,271	-0.30(-1.14%)
Oct 29, 2024	26.23	26.28	26.12	26.24	44,996	-0.02(-0.08%)
Oct 28, 2024	26.11	26.36	26.08	26.26	52,556	+0.26(+1.00%)
Oct 25, 2024	26.07	26.19	25.95	26.00	58,924	+0.55(+2.16%)
Oct 24, 2024	25.53	25.53	25.29	25.45	43,506	-0.07(-0.27%)
Oct 23, 2024	25.31	25.64	25.31	25.52	212,949	-0.06(-0.23%)
Oct 22, 2024	25.52	25.66	25.48	25.58	77,534	-0.16(-0.63%)
Oct 21, 2024	25.74	25.82	25.67	25.74	49,841	-0.28(-1.07%)
Oct 18, 2024	26.14	26.14	25.85	26.02	34,677	+0.91(+3.62%)
Oct 17, 2024	25.27	25.29	25.03	25.11	115,313	-0.31(-1.22%)
Oct 16, 2024	25.58	25.61	25.38	25.42	57,707	-0.07(-0.27%)
Oct 15, 2024	25.89	25.89	25.46	25.49	36,017	-0.38(-1.47%)
Oct 14, 2024	25.49	25.87	25.49	25.87	38,894	+0.07(+0.27%)
Oct 11, 2024	25.64	25.82	25.63	25.80	48,975	-0.05(-0.19%)
Oct 10, 2024	25.78	25.92	25.71	25.85	38,559	-0.20(-0.77%)
Oct 09, 2024	25.95	26.09	25.94	26.05	25,542	-0.13(-0.50%)
Oct 08, 2024	26.16	26.18	26.05	26.18	59,745	-0.11(-0.42%)
Oct 07, 2024	26.31	26.37	26.17	26.29	70,705	-0.19(-0.72%)
Oct 04, 2024	26.30	26.48	26.21	26.48	29,624	+0.68(+2.64%)
Oct 03, 2024	25.80	25.81	25.63	25.80	32,748	+0.00(+0.00%)
Oct 02, 2024	25.63	25.84	25.61	25.80	103,993	-0.09(-0.35%)
Oct 01, 2024	26.03	26.13	25.73	25.89	23,056	-0.50(-1.90%)
Sep 30, 2024	26.42	26.46	26.25	26.39	36,798	-0.45(-1.67%)
Sep 27, 2024	26.69	26.97	26.69	26.84	17,817	-0.20(-0.74%)
Sep 26, 2024	26.85	27.07	26.73	27.04	45,070	+0.93(+3.56%)
Sep 25, 2024	26.27	26.30	26.07	26.11	40,896	-0.19(-0.72%)
Sep 24, 2024	26.11	26.31	26.06	26.30	28,515	+0.54(+2.10%)
Sep 23, 2024	25.60	25.76	25.58	25.76	51,752	+0.12(+0.47%)
Sep 20, 2024	25.60	25.69	25.48	25.64	60,617	-0.34(-1.31%)
Sep 19, 2024	26.00	26.10	25.76	25.98	47,448	+0.37(+1.44%)
Sep 18, 2024	25.51	25.99	25.42	25.61	31,725	+0.14(+0.55%)
Sep 17, 2024	25.28	25.68	25.28	25.47	96,659	+0.47(+1.88%)
Sep 16, 2024	25.00	25.04	24.86	25.00	60,927	+0.11(+0.44%)
Sep 13, 2024	24.80	24.94	24.77	24.89	53,917	+0.34(+1.38%)
Sep 12, 2024	24.32	24.55	24.18	24.55	59,534	+0.31(+1.28%)
Sep 11, 2024	24.00	24.30	23.83	24.24	80,590	+0.26(+1.08%)
Sep 10, 2024	24.15	24.15	23.79	23.98	281,855	-0.59(-2.40%)
Sep 09, 2024	24.44	24.69	24.41	24.57	106,128	-0.11(-0.45%)
Sep 06, 2024	24.99	25.13	24.62	24.68	58,962	-0.37(-1.48%)
Sep 05, 2024	25.26	25.26	24.96	25.05	44,878	-0.26(-1.03%)
Sep 04, 2024	25.32	25.46	25.20	25.31	62,215	-0.43(-1.67%)

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.