VOLV-A.STVOLV-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $314.60 | $314.60 | $310.20 | $312.40 | 108,152 |
| 1/15/2026 | $310.80 | $316.00 | $310.80 | $315.80 | 103,640 |
| 1/14/2026 | $308.00 | $311.40 | $306.40 | $308.00 | 57,082 |
| 1/13/2026 | $307.40 | $308.00 | $303.20 | $308.00 | 176,338 |
| 1/12/2026 | $308.60 | $311.60 | $307.20 | $310.40 | 123,474 |
| 1/9/2026 | $306.80 | $310.40 | $304.20 | $309.00 | 104,463 |
| 1/8/2026 | $308.00 | $308.40 | $303.60 | $306.80 | 106,156 |
| 1/7/2026 | $302.80 | $308.20 | $302.80 | $305.20 | 169,783 |
| 1/5/2026 | $297.60 | $302.00 | $297.00 | $298.20 | 62,536 |
| 1/2/2026 | $296.60 | $297.60 | $294.60 | $297.60 | 85,619 |
| 12/30/2025 | $294.00 | $297.00 | $293.80 | $296.40 | 39,515 |
| 12/29/2025 | $292.60 | $295.80 | $292.60 | $294.20 | 60,750 |
| 12/23/2025 | $293.00 | $293.40 | $291.80 | $292.40 | 39,458 |
| 12/22/2025 | $294.40 | $295.80 | $292.60 | $293.20 | 84,568 |
| 12/19/2025 | $293.40 | $296.00 | $293.40 | $293.80 | 147,010 |
| 12/18/2025 | $290.00 | $295.40 | $290.00 | $295.40 | 63,828 |
| 12/17/2025 | $292.60 | $294.20 | $290.60 | $290.80 | 45,141 |
| 12/16/2025 | $293.80 | $297.00 | $292.00 | $292.20 | 50,007 |
| 12/15/2025 | $296.60 | $297.40 | $294.60 | $296.00 | 69,189 |
| 12/12/2025 | $296.20 | $300.00 | $296.00 | $297.00 | 87,103 |
| 12/11/2025 | $291.00 | $297.60 | $290.00 | $296.00 | 83,668 |
| 12/10/2025 | $290.00 | $290.60 | $288.20 | $290.00 | 49,104 |
| 12/9/2025 | $294.20 | $294.40 | $288.60 | $290.00 | 124,415 |
| 12/8/2025 | $295.80 | $297.60 | $294.60 | $296.80 | 53,762 |
| 12/5/2025 | $293.60 | $297.60 | $293.00 | $296.80 | 102,501 |
| 12/4/2025 | $282.00 | $289.80 | $280.80 | $289.00 | 135,244 |
| 12/3/2025 | $281.00 | $282.80 | $278.00 | $279.60 | 84,561 |
| 12/2/2025 | $283.60 | $283.80 | $281.60 | $282.80 | 120,596 |
| 12/1/2025 | $281.80 | $283.80 | $280.40 | $283.20 | 135,674 |
| 11/28/2025 | $284.60 | $284.80 | $281.80 | $283.40 | 105,549 |
| 11/27/2025 | $282.00 | $286.00 | $281.80 | $285.00 | 74,913 |
| 11/26/2025 | $282.60 | $285.20 | $282.20 | $283.60 | 85,655 |
| 11/25/2025 | $276.60 | $282.80 | $275.20 | $281.60 | 74,546 |
| 11/24/2025 | $272.00 | $277.20 | $272.00 | $274.40 | 78,502 |
| 11/21/2025 | $262.40 | $269.00 | $261.00 | $269.00 | 47,096 |
| 11/20/2025 | $270.20 | $270.20 | $264.60 | $266.40 | 64,346 |
| 11/19/2025 | $261.20 | $269.60 | $261.20 | $267.80 | 61,733 |
| 11/18/2025 | $262.60 | $262.60 | $255.40 | $260.80 | 61,238 |
| 11/17/2025 | $266.00 | $267.00 | $264.20 | $264.20 | 66,862 |
| 11/14/2025 | $266.60 | $266.60 | $262.60 | $266.60 | 70,060 |
| 11/13/2025 | $269.00 | $270.00 | $268.20 | $268.20 | 50,713 |
| 11/12/2025 | $268.80 | $270.20 | $267.80 | $269.00 | 72,557 |
| 11/11/2025 | $264.80 | $268.60 | $264.80 | $268.20 | 47,521 |
| 11/10/2025 | $264.00 | $266.00 | $263.60 | $264.20 | 39,137 |
| 11/7/2025 | $262.40 | $264.60 | $258.20 | $261.00 | 65,570 |
| 11/6/2025 | $264.20 | $265.80 | $261.20 | $261.40 | 43,731 |
| 11/5/2025 | $257.20 | $264.60 | $256.40 | $263.80 | 59,095 |
| 11/4/2025 | $254.80 | $260.80 | $254.80 | $258.40 | 58,774 |
| 11/3/2025 | $260.60 | $263.20 | $258.40 | $258.40 | 37,420 |
| 10/31/2025 | $261.60 | $261.60 | $260.00 | $261.40 | 26,201 |
| 10/30/2025 | $262.60 | $263.00 | $261.00 | $261.60 | 35,331 |
| 10/29/2025 | $260.40 | $264.20 | $259.60 | $262.60 | 42,103 |
| 10/28/2025 | $261.00 | $261.00 | $259.20 | $260.80 | 56,978 |
| 10/27/2025 | $261.60 | $262.60 | $260.40 | $261.20 | 44,248 |
| 10/24/2025 | $259.00 | $261.00 | $258.80 | $261.00 | 68,704 |
| 10/23/2025 | $256.20 | $260.20 | $256.00 | $258.40 | 211,430 |
| 10/22/2025 | $258.60 | $260.00 | $255.80 | $257.20 | 129,654 |
| 10/21/2025 | $255.60 | $259.80 | $254.40 | $258.60 | 104,497 |
| 10/20/2025 | $249.80 | $256.60 | $249.20 | $255.80 | 117,900 |