VOLV-B.STVOLV-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $310.00 | $313.60 | $310.00 | $312.40 | 456,951 |
| 1/14/2026 | $308.30 | $311.10 | $305.80 | $308.00 | 3.67M |
| 1/13/2026 | $307.80 | $308.00 | $303.10 | $307.40 | 3.78M |
| 1/12/2026 | $309.10 | $311.80 | $307.20 | $310.20 | 2.76M |
| 1/9/2026 | $307.50 | $310.50 | $304.20 | $309.30 | 3.93M |
| 1/8/2026 | $307.90 | $308.20 | $303.10 | $306.70 | 3.38M |
| 1/7/2026 | $305.40 | $308.60 | $302.60 | $305.00 | 6.75M |
| 1/5/2026 | $297.90 | $302.10 | $296.60 | $298.70 | 1.81M |
| 1/2/2026 | $296.90 | $297.80 | $294.70 | $297.80 | 2.57M |
| 12/30/2025 | $293.50 | $297.00 | $293.30 | $295.90 | 2.32M |
| 12/29/2025 | $292.70 | $296.00 | $292.30 | $293.80 | 2.00M |
| 12/23/2025 | $292.90 | $293.30 | $291.70 | $291.90 | 1.38M |
| 12/22/2025 | $294.20 | $295.70 | $292.30 | $292.80 | 1.63M |
| 12/19/2025 | $293.70 | $295.90 | $293.00 | $294.20 | 4.34M |
| 12/18/2025 | $290.00 | $295.00 | $290.00 | $294.40 | 2.67M |
| 12/17/2025 | $292.60 | $294.00 | $290.50 | $290.80 | 1.66M |
| 12/16/2025 | $294.00 | $296.80 | $291.70 | $292.00 | 2.59M |
| 12/15/2025 | $296.00 | $297.20 | $294.10 | $295.20 | 2.76M |
| 12/12/2025 | $297.20 | $299.90 | $295.90 | $296.40 | 2.24M |
| 12/11/2025 | $291.40 | $297.80 | $289.30 | $296.00 | 2.45M |
| 12/10/2025 | $288.80 | $290.20 | $288.20 | $290.00 | 1.83M |
| 12/9/2025 | $293.80 | $294.40 | $288.30 | $290.00 | 3.87M |
| 12/8/2025 | $295.50 | $297.40 | $294.20 | $296.20 | 1.94M |
| 12/5/2025 | $293.80 | $297.70 | $292.60 | $296.60 | 3.48M |
| 12/4/2025 | $282.00 | $289.40 | $280.70 | $288.50 | 3.23M |
| 12/3/2025 | $280.70 | $282.80 | $277.80 | $279.60 | 2.58M |
| 12/2/2025 | $283.80 | $284.00 | $281.50 | $282.60 | 1.73M |
| 12/1/2025 | $281.60 | $284.00 | $280.20 | $282.90 | 1.99M |
| 11/28/2025 | $284.50 | $284.90 | $281.60 | $282.80 | 3.77M |
| 11/27/2025 | $283.00 | $286.30 | $282.40 | $284.50 | 1.98M |
| 11/26/2025 | $282.60 | $285.20 | $282.10 | $283.00 | 3.33M |
| 11/25/2025 | $277.20 | $283.00 | $275.10 | $281.70 | 4.52M |
| 11/24/2025 | $271.30 | $277.40 | $271.30 | $274.10 | 5.60M |
| 11/21/2025 | $262.40 | $269.60 | $260.70 | $269.40 | 2.86M |
| 11/20/2025 | $268.70 | $269.90 | $264.40 | $266.10 | 2.56M |
| 11/19/2025 | $260.90 | $269.60 | $260.90 | $267.80 | 4.17M |
| 11/18/2025 | $260.10 | $261.60 | $255.50 | $261.00 | 4.16M |
| 11/17/2025 | $265.90 | $266.70 | $263.90 | $263.90 | 2.58M |
| 11/14/2025 | $266.10 | $266.50 | $262.20 | $266.50 | 2.46M |
| 11/13/2025 | $268.40 | $269.80 | $267.70 | $267.70 | 2.27M |
| 11/12/2025 | $269.00 | $270.20 | $267.30 | $268.40 | 2.67M |
| 11/11/2025 | $264.80 | $268.70 | $264.40 | $267.80 | 2.38M |
| 11/10/2025 | $263.60 | $265.90 | $263.50 | $264.10 | 1.95M |
| 11/7/2025 | $262.00 | $264.70 | $258.10 | $261.10 | 2.51M |
| 11/6/2025 | $264.60 | $265.80 | $261.10 | $261.20 | 2.73M |
| 11/5/2025 | $256.90 | $264.90 | $256.00 | $263.50 | 2.94M |
| 11/4/2025 | $255.60 | $260.60 | $255.00 | $257.70 | 2.57M |
| 11/3/2025 | $260.40 | $263.20 | $258.20 | $258.20 | 2.36M |
| 10/31/2025 | $261.40 | $262.00 | $259.90 | $262.00 | 1.37M |
| 10/30/2025 | $262.30 | $263.00 | $260.80 | $261.40 | 1.76M |
| 10/29/2025 | $260.70 | $264.10 | $259.40 | $262.30 | 1.85M |
| 10/28/2025 | $260.40 | $260.90 | $259.10 | $260.70 | 1.68M |
| 10/27/2025 | $261.90 | $262.50 | $260.10 | $261.10 | 2.09M |
| 10/24/2025 | $259.00 | $261.10 | $258.40 | $260.50 | 2.16M |
| 10/23/2025 | $256.40 | $259.90 | $255.70 | $258.00 | 2.16M |
| 10/22/2025 | $258.20 | $260.10 | $255.60 | $256.40 | 3.48M |
| 10/21/2025 | $255.70 | $259.60 | $254.30 | $258.40 | 4.12M |
| 10/20/2025 | $250.00 | $256.40 | $249.20 | $255.90 | 4.62M |
| 10/17/2025 | $250.80 | $257.30 | $244.90 | $247.40 | 16.45M |