Volvo B

VOLVb
🏛️ uk →
275.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 273.20 273.20 273.20 273.20 0.0K
08:01 274.10 274.70 274.10 274.70 31.0K
08:03 275.00 275.05 275.00 275.05 1.8K
08:05 274.90 274.90 274.90 274.90 0.2K
08:08 275.00 275.00 275.00 275.00 1.0K
08:16 275.80 275.80 275.80 275.80 0.2K
08:17 275.90 275.90 275.90 275.90 25.0K
08:21 276.55 276.55 276.55 276.55 0.6K
08:24 276.60 276.60 276.60 276.60 0.3K
08:27 276.95 276.95 276.95 276.95 3.0K
08:28 277.30 277.40 277.30 277.40 3.4K
08:29 277.50 277.50 277.50 277.50 0.0K
08:33 277.70 277.70 277.70 277.70 0.5K
08:34 277.60 277.70 277.60 277.70 5.0K
08:35 277.80 277.80 277.80 277.80 0.2K
08:38 278.00 278.00 278.00 278.00 0.5K
08:39 278.00 278.00 278.00 278.00 0.1K
08:40 278.10 278.10 278.10 278.10 0.1K
08:41 278.00 278.00 278.00 278.00 0.5K
08:42 278.10 278.10 278.10 278.10 0.3K
08:43 278.15 278.20 278.15 278.20 0.5K
08:44 278.30 278.30 278.30 278.30 0.3K
08:46 278.00 278.00 278.00 278.00 0.1K
08:47 278.15 278.15 278.15 278.15 2.5K
08:48 278.30 278.30 278.30 278.30 0.1K
08:49 278.15 278.15 278.15 278.15 5.0K
08:52 277.90 277.90 277.90 277.90 0.4K
08:54 278.20 278.20 278.20 278.20 0.0K
08:55 278.20 278.20 278.20 278.20 0.0K
09:00 278.40 278.40 278.40 278.40 0.2K
09:01 278.60 278.60 278.60 278.60 0.1K
09:02 278.60 278.70 278.40 278.60 7.9K
09:03 278.20 278.20 278.20 278.20 0.1K
09:05 278.20 278.20 278.20 278.20 1.2K
09:07 278.30 278.30 277.90 278.20 7.3K
09:09 278.30 278.30 278.30 278.30 0.5K
09:10 278.10 278.10 278.10 278.10 0.1K
09:11 277.90 278.00 277.90 278.00 0.5K
09:15 278.60 278.60 278.55 278.55 0.9K
09:18 278.50 278.60 278.50 278.60 0.2K
09:19 278.50 278.50 278.50 278.50 0.6K
09:20 278.40 278.40 278.40 278.40 0.1K
09:23 278.80 278.80 278.80 278.80 0.0K
09:25 278.70 278.70 278.70 278.70 0.3K
09:29 278.60 278.60 278.60 278.60 0.0K
09:30 278.50 278.50 278.50 278.50 0.3K
09:31 278.30 278.30 278.30 278.30 0.1K
09:32 278.10 278.10 278.10 278.10 0.0K
09:33 278.00 278.00 278.00 278.00 0.0K
09:37 278.20 278.20 278.20 278.20 0.1K
09:42 278.40 278.40 278.40 278.40 2.3K
09:43 278.30 278.30 278.10 278.10 3.6K
09:44 278.00 278.05 278.00 278.05 4.9K
09:45 278.00 278.10 278.00 278.00 4.1K
09:46 278.00 278.10 278.00 278.00 3.0K
09:47 278.10 278.20 278.10 278.20 1.6K
09:48 277.80 277.80 277.80 277.80 0.3K
09:49 277.70 277.90 277.70 277.70 4.5K
09:50 277.70 277.80 277.60 277.80 4.2K
09:51 277.70 277.70 277.30 277.30 2.1K
09:52 277.40 277.40 277.30 277.40 5.7K
09:53 277.50 277.70 277.50 277.50 6.0K
09:54 277.60 278.10 277.60 278.10 3.4K
09:55 278.20 278.20 278.00 278.00 2.3K
09:56 277.90 277.90 277.90 277.90 1.3K
09:57 277.80 277.80 277.80 277.80 2.0K
10:04 278.00 278.00 278.00 278.00 0.2K
10:05 277.90 277.90 277.90 277.90 0.1K
10:15 278.60 278.60 278.60 278.60 0.0K
10:18 278.70 278.70 278.70 278.70 0.2K
10:21 278.90 278.90 278.90 278.90 0.0K
10:26 278.60 278.60 278.60 278.60 0.6K
10:32 278.20 278.20 278.20 278.20 0.0K
10:33 278.10 278.10 278.10 278.10 1.6K
10:36 278.10 278.10 278.10 278.10 0.1K
10:42 278.30 278.30 278.30 278.30 0.0K
10:43 278.40 278.40 278.40 278.40 0.0K
10:45 278.30 278.30 278.30 278.30 0.4K
10:47 278.30 278.30 278.30 278.30 0.1K
10:50 278.25 278.25 278.25 278.25 3.5K
10:52 278.20 278.20 278.20 278.20 0.0K
10:54 278.10 278.10 278.10 278.10 0.0K
10:56 277.90 277.90 277.90 277.90 0.0K
10:57 278.20 278.20 278.20 278.20 0.1K
10:58 278.20 278.20 278.20 278.20 0.1K
11:15 277.30 277.30 277.30 277.30 1,042.8K
11:16 277.40 277.40 277.40 277.40 0.1K
11:19 277.50 277.50 277.50 277.50 0.0K
11:24 277.50 277.50 277.50 277.50 0.1K
11:32 277.60 277.60 277.60 277.60 0.5K
11:33 277.70 277.70 277.70 277.70 0.1K
11:38 277.60 277.60 277.60 277.60 0.0K
11:48 277.25 277.25 277.25 277.25 6.0K
11:56 277.10 277.10 277.10 277.10 3.5K
11:57 277.20 277.20 277.10 277.10 0.5K
12:02 277.10 277.10 277.10 277.10 0.0K
12:03 277.20 277.20 277.20 277.20 0.1K
12:10 277.20 277.20 277.20 277.20 0.2K
12:17 277.10 277.10 277.10 277.10 0.5K
12:18 277.10 277.10 277.10 277.10 1.1K
12:21 277.20 277.20 277.20 277.20 0.5K
12:31 276.90 276.90 276.90 276.90 0.1K
12:43 276.70 276.70 276.70 276.70 0.1K
12:44 276.80 276.80 276.80 276.80 0.2K
12:56 276.70 276.70 276.70 276.70 0.1K
12:57 276.70 276.70 276.70 276.70 1.0K
12:58 276.60 276.60 276.60 276.60 0.1K
12:59 276.80 276.90 276.80 276.90 0.3K
13:00 276.80 276.80 276.80 276.80 0.8K
13:01 276.80 276.80 276.75 276.75 0.5K
13:04 276.90 276.90 276.90 276.90 0.0K
13:07 276.85 276.85 276.85 276.85 0.0K
13:09 276.60 276.60 276.60 276.60 0.1K
13:10 276.60 276.60 276.60 276.60 0.0K
13:16 276.30 276.30 276.30 276.30 0.1K
13:23 276.00 276.00 276.00 276.00 0.1K
13:28 276.30 276.30 276.30 276.30 0.0K
13:32 276.60 276.65 276.60 276.65 3.3K
13:38 277.10 277.10 277.10 277.10 0.2K
13:45 277.40 277.40 277.40 277.40 0.0K
13:48 277.30 277.50 277.30 277.50 1.7K
13:51 277.55 277.55 277.55 277.55 0.1K
13:58 277.60 277.60 277.60 277.60 0.1K
14:00 277.60 277.60 277.60 277.60 0.0K
14:03 277.80 277.80 277.80 277.80 0.1K
14:05 277.80 277.80 277.80 277.80 0.3K
14:07 278.00 278.00 278.00 278.00 0.0K
14:09 278.00 278.10 278.00 278.10 0.8K
14:10 278.20 278.30 278.20 278.30 1.4K
14:12 278.20 278.20 278.20 278.20 0.5K
14:14 278.40 278.40 278.40 278.40 0.1K
14:15 278.40 278.40 278.40 278.40 0.1K
14:19 278.30 278.30 278.30 278.30 0.1K
14:22 278.40 278.40 278.25 278.25 0.3K
14:23 278.35 278.35 278.30 278.30 0.4K
14:24 278.25 278.50 278.25 278.50 0.5K
14:25 278.45 278.45 278.45 278.45 0.2K
14:26 278.30 278.30 278.30 278.30 0.1K
14:27 278.40 278.40 278.40 278.40 0.1K
14:28 278.40 278.40 278.40 278.40 0.2K
14:29 278.35 278.35 278.35 278.35 0.4K
14:31 278.20 278.20 278.10 278.10 0.9K
14:32 278.60 278.60 278.60 278.60 0.5K
14:34 278.35 278.35 278.35 278.35 0.9K
14:38 278.80 278.80 278.80 278.80 9.5K
14:39 278.80 278.80 278.80 278.80 0.1K
14:41 278.70 278.70 278.70 278.70 0.3K
14:47 279.05 279.05 279.05 279.05 0.4K
14:49 279.10 279.10 279.10 279.10 0.0K
14:52 279.20 279.30 279.20 279.30 0.3K
14:56 279.10 279.10 279.10 279.10 0.1K
14:57 279.50 279.50 279.50 279.50 0.4K
14:59 279.60 279.60 279.60 279.60 0.2K
15:00 279.00 279.00 279.00 279.00 0.1K
15:02 278.80 278.90 278.80 278.90 0.9K
15:07 278.80 278.90 278.80 278.85 1.2K
15:09 278.90 278.90 278.90 278.90 0.0K
15:12 278.65 278.65 278.55 278.55 2.7K
15:23 278.50 278.50 278.50 278.50 0.2K
15:27 278.40 278.40 278.40 278.40 0.1K
15:34 278.50 278.50 278.50 278.50 0.0K
15:36 278.40 278.40 278.40 278.40 0.5K
15:37 278.40 278.40 278.40 278.40 0.1K
15:40 278.60 278.60 278.60 278.60 0.1K
15:42 278.50 278.50 278.45 278.45 0.9K
15:44 278.70 278.70 278.70 278.70 0.1K
15:45 278.60 278.60 278.60 278.60 0.1K
15:47 278.50 278.50 278.50 278.50 0.1K
15:48 278.50 278.50 278.50 278.50 4.5K
15:50 278.55 278.55 278.55 278.55 0.3K
15:51 278.20 278.20 278.20 278.20 0.1K
15:54 278.30 278.30 278.30 278.30 0.3K
15:56 278.45 278.45 278.45 278.45 0.7K
16:04 278.30 278.30 278.30 278.30 0.4K
16:06 278.40 278.40 278.40 278.40 0.0K
16:09 278.20 278.20 278.20 278.20 0.0K
16:11 278.50 278.50 278.50 278.50 0.0K
16:12 278.45 278.45 278.45 278.45 0.1K
16:17 278.30 278.30 278.30 278.30 0.2K
16:18 278.10 278.10 278.10 278.10 0.2K
16:19 278.10 278.10 278.10 278.10 0.1K
16:21 278.40 278.40 278.40 278.40 0.0K
16:23 278.60 278.60 278.60 278.60 0.2K
16:24 278.70 278.70 278.70 278.70 6.5K
16:35 279.10 279.10 279.10 279.10 31.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 272.60 277.40 272.20 275.45 0.6M
2025-09-25 273.05 273.15 267.00 267.55 1.8M
2025-09-24 276.75 276.80 271.90 273.90 3.4M
2025-09-23 273.55 279.60 273.20 279.10 1.3M
2025-09-22 275.05 275.10 271.90 274.45 4.5M
2025-09-19 276.40 278.60 275.25 276.40 2.1M
2025-09-18 276.40 278.70 275.90 276.50 0.1M
2025-09-17 274.75 276.60 274.20 275.60 0.2M
2025-09-16 273.85 277.80 273.49 273.95 0.3M
2025-09-15 274.70 276.60 272.10 274.80 1.1M
2025-09-12 275.15 275.70 272.70 275.15 1.6M
2025-09-11 273.55 275.80 269.90 273.25 3.4M
2025-09-10 274.80 275.70 271.70 272.60 0.3M
2025-09-09 273.70 276.30 271.40 273.70 0.4M
2025-09-08 275.85 275.90 270.40 271.80 0.6M
2025-09-05 278.30 281.80 275.70 275.85 0.3M
2025-09-04 277.25 278.90 275.30 277.25 0.3M
2025-09-03 277.50 279.70 275.30 277.50 0.3M
2025-09-02 287.85 288.20 278.80 278.95 0.4M
2025-09-01 291.60 292.30 288.10 288.45 0.2M
2025-08-29 291.25 292.20 288.60 291.25 0.2M
2025-08-28 292.55 294.60 291.60 292.55 1.6M
2025-08-27 295.55 296.10 290.80 292.55 0.4M
2025-08-26 295.00 296.80 293.00 295.00 0.7M
2025-08-25 297.98 299.80 296.10 297.98 1.6M
2025-08-22 293.60 300.00 293.70 300.00 0.2M
2025-08-21 295.65 297.10 293.00 295.65 0.4M
2025-08-20 295.45 297.70 295.00 295.35 0.7M
2025-08-19 290.35 297.50 290.50 296.35 0.6M
2025-08-18 292.85 293.60 288.80 289.65 0.2M
2025-08-15 294.20 296.30 292.80 294.20 0.4M
2025-08-14 289.40 293.50 290.00 292.45 0.8M
2025-08-13 291.30 291.40 289.30 291.45 0.5M
2025-08-12 289.20 290.35 287.00 287.20 1.5M
2025-08-11 290.55 290.70 287.30 287.50 0.1M
2025-08-08 286.45 289.40 286.10 289.45 0.2M
2025-08-07 277.30 286.00 277.00 285.85 0.3M
2025-08-06 274.40 278.90 274.20 277.30 3.1M
2025-08-05 272.55 276.90 271.30 272.40 0.9M
2025-08-04 273.90 274.10 269.85 271.05 0.2M
2025-08-01 277.05 278.50 271.10 271.50 1.7M
2025-07-31 283.55 283.75 280.80 283.55 1.3M
2025-07-30 283.60 286.60 282.00 283.75 0.1M
2025-07-29 284.35 287.60 280.90 284.60 0.2M
2025-07-28 293.75 293.90 283.60 284.25 0.7M
2025-07-25 283.15 289.00 281.60 285.90 2.6M
2025-07-24 289.40 289.80 285.10 289.25 5.8M
2025-07-23 273.75 287.60 273.75 285.00 0.7M
2025-07-22 263.65 269.50 263.50 269.20 0.5M
2025-07-21 259.65 265.45 259.10 264.95 0.7M
2025-07-18 262.95 265.80 258.90 260.30 0.2M
2025-07-17 275.20 277.20 261.90 263.95 3.6M
2025-07-16 268.70 272.80 268.50 271.45 0.6M
2025-07-15 269.45 272.50 269.40 272.10 0.4M
2025-07-14 270.15 270.80 269.10 270.15 0.1M
2025-07-11 275.80 276.70 272.50 273.00 0.8M
2025-07-10 271.15 277.00 270.90 274.05 0.3M
2025-07-09 267.65 272.85 266.50 271.05 0.2M
2025-07-08 262.75 267.30 261.20 265.65 0.4M
2025-07-07 262.45 263.20 259.80 262.45 0.5M
2025-07-04 265.05 265.70 261.40 262.50 2.2M
2025-07-03 272.15 272.20 266.70 269.30 0.2M
2025-07-02 267.75 272.50 265.30 270.45 0.4M
2025-07-01 265.35 266.00 261.80 265.35 0.2M
2025-06-30 270.40 270.70 264.70 264.75 0.3M
2025-06-27 261.40 269.25 261.30 269.30 0.4M
2025-06-26 258.75 259.00 256.00 258.75 0.2M
2025-06-25 262.90 263.40 257.80 259.80 0.8M
2025-06-24 263.20 265.70 260.85 261.85 0.6M
2025-06-23 257.25 258.75 254.90 255.35 0.1M
2025-06-20 258.35 258.35 258.35 258.35 0.0M
2025-06-19 255.60 259.20 255.30 258.35 0.3M
2025-06-18 260.90 261.30 257.30 258.15 0.3M
2025-06-17 261.15 264.40 260.70 261.05 0.3M
2025-06-16 263.75 266.90 262.60 264.00 0.1M
2025-06-13 260.60 264.60 260.20 263.30 1.8M
2025-06-12 263.75 266.20 262.70 263.75 0.5M
2025-06-11 269.10 269.70 265.20 266.25 0.1M
2025-06-10 265.80 269.60 264.80 268.65 0.1M
2025-06-09 263.00 265.30 263.00 263.50 1.0M
2025-06-06 262.20 262.20 262.20 262.20 0.0M
2025-06-05 262.20 264.40 259.90 262.20 0.4M
2025-06-04 260.05 261.40 259.30 260.05 0.9M
2025-06-03 259.05 260.50 256.50 259.05 0.6M
2025-06-02 263.05 265.90 256.95 257.20 0.1M
2025-05-30 266.20 267.50 264.80 265.85 1.7M
2025-05-29 270.05 270.05 270.05 270.05 0.0M
2025-05-28 268.15 268.70 266.50 270.05 4.3M
2025-05-27 270.20 273.15 268.10 270.05 0.2M
2025-05-26 270.60 271.40 268.80 270.60 0.2M
2025-05-23 268.95 271.40 259.80 265.70 0.2M
2025-05-22 272.45 275.00 266.95 269.30 0.5M
2025-05-21 275.85 276.30 271.10 273.15 2.5M
2025-05-20 276.85 278.30 273.70 276.60 1.8M
2025-05-19 274.60 276.10 273.10 274.60 10.7M
2025-05-16 277.80 280.00 273.90 274.90 0.6M
2025-05-15 276.25 278.20 274.10 276.90 0.2M
2025-05-14 278.70 280.70 275.10 278.50 1.3M
2025-05-13 276.00 279.70 275.00 278.85 0.3M
2025-05-12 268.10 279.50 268.00 275.90 0.7M
2025-05-09 264.15 266.90 263.40 264.30 0.2M
2025-05-08 261.15 265.20 261.00 263.80 0.3M
2025-05-07 259.40 261.40 257.50 259.40 0.4M
2025-05-06 264.35 266.50 255.60 258.80 0.6M
2025-05-05 264.70 266.00 262.10 264.70 0.2M
2025-05-02 266.40 268.30 261.70 264.70 2.0M
2025-05-01 264.20 264.20 264.20 264.20 0.0M
2025-04-30 265.40 265.90 260.90 264.20 2.6M
2025-04-29 267.95 268.10 262.60 264.20 0.2M
2025-04-28 264.35 268.90 264.70 267.10 0.3M
2025-04-25 263.60 265.00 261.45 262.30 1.1M
2025-04-24 250.60 259.50 249.70 257.90 0.5M
2025-04-23 247.00 257.00 245.00 252.00 1.1M
2025-04-22 250.10 251.20 247.40 249.90 9.0M
2025-04-17 253.00 254.10 250.30 252.10 0.1M
2025-04-16 252.30 253.10 249.40 252.05 3.0M
2025-04-15 251.25 257.00 251.30 256.55 8.5M
2025-04-14 249.20 252.00 245.40 249.15 0.1M
2025-04-11 241.30 243.10 234.40 240.90 7.0M
2025-04-10 258.45 260.00 240.00 240.10 8.7M
2025-04-09 228.75 234.40 226.45 228.60 6.7M
2025-04-08 238.75 241.90 232.05 238.40 0.9M
2025-04-07 224.90 248.60 221.60 234.60 9.1M
2025-04-04 252.80 255.00 239.50 244.60 0.5M
2025-04-03 263.45 269.50 254.50 255.50 0.9M
2025-04-02 290.10 292.10 285.65 290.30 0.6M
2025-04-01 293.35 293.80 289.80 290.20 4.3M
2025-03-31 298.80 298.80 291.80 292.65 0.4M
2025-03-28 304.55 305.35 300.25 301.40 0.2M
2025-03-27 303.35 308.30 302.10 306.72 0.5M
2025-03-26 312.25 312.30 308.10 309.00 5.2M
2025-03-25 307.05 310.50 303.60 306.95 8.4M
2025-03-24 311.80 312.20 308.60 311.60 10.8M
2025-03-21 309.25 311.10 306.75 309.25 8.6M
2025-03-20 313.00 317.60 307.10 309.40 0.9M
2025-03-19 320.80 327.10 316.20 317.50 0.1M
2025-03-18 319.30 323.30 317.20 322.60 14.3M
2025-03-17 315.45 318.50 314.10 318.00 0.7M
2025-03-14 310.55 314.50 308.40 313.70 0.2M
2025-03-13 309.45 310.20 300.10 308.25 0.6M
2025-03-12 315.65 319.40 312.80 313.10 0.3M
2025-03-11 327.15 327.30 312.60 313.95 5.6M
2025-03-10 332.05 333.00 325.80 328.50 0.5M
2025-03-07 330.35 334.00 326.90 333.30 0.5M
2025-03-06 328.60 335.00 325.30 332.10 0.4M
2025-03-05 323.85 329.20 322.90 327.55 0.5M
2025-03-04 333.10 334.00 319.40 319.40 0.8M
2025-03-03 333.75 341.20 333.40 337.45 4.3M
2025-02-28 335.30 336.10 332.99 335.30 0.6M
2025-02-27 341.00 344.10 337.10 337.70 0.6M
2025-02-26 342.45 342.85 338.10 342.05 0.5M
2025-02-25 328.70 335.95 328.50 335.35 0.4M
2025-02-24 331.75 334.20 327.90 328.15 0.4M
2025-02-21 330.05 332.00 326.50 326.65 0.2M
2025-02-20 328.80 331.60 327.90 329.00 1.1M
2025-02-19 335.25 335.50 327.45 328.50 2.0M
2025-02-18 331.45 336.30 330.50 334.75 2.3M
2025-02-17 327.10 331.45 326.50 330.50 3.4M
2025-02-14 325.50 331.10 323.50 325.50 0.3M
2025-02-13 318.65 325.50 319.00 325.25 0.5M
2025-02-12 317.05 318.35 315.50 316.90 0.3M
2025-02-11 312.70 315.15 311.95 312.70 1.7M
2025-02-10 311.90 313.30 311.90 311.90 0.1M
2025-02-07 310.55 312.80 307.50 310.55 0.2M
2025-02-06 307.05 310.80 305.10 309.65 0.3M
2025-02-05 305.05 306.60 304.05 304.55 2.9M
2025-02-04 308.25 310.20 304.60 304.95 0.2M
2025-02-03 298.50 308.20 298.10 307.90 0.3M
2025-01-31 314.05 314.20 306.70 309.70 0.3M
2025-01-30 311.05 313.60 308.50 312.85 0.3M
2025-01-29 294.05 310.20 293.00 309.50 0.7M
2025-01-28 292.40 293.90 287.60 289.20 3.2M
2025-01-27 290.50 293.00 289.30 290.45 0.1M
2025-01-24 291.90 295.80 291.80 292.70 0.2M
2025-01-23 288.30 291.00 286.75 289.40 0.4M
2025-01-22 289.50 291.60 286.60 289.50 0.2M
2025-01-21 287.05 290.10 287.00 290.10 0.2M
2025-01-20 288.95 289.60 286.40 288.95 0.1M
2025-01-17 283.40 289.80 283.00 289.40 0.8M
2025-01-16 285.20 285.80 281.20 282.20 1.1M
2025-01-15 277.90 284.50 277.10 283.50 0.3M
2025-01-14 280.00 280.60 277.40 279.50 0.1M
2025-01-13 278.40 279.50 275.70 278.20 0.1M
2025-01-10 284.95 283.55 278.70 279.20 0.2M
2025-01-09 286.75 289.30 284.70 286.75 0.1M
2025-01-08 283.85 286.90 282.00 284.00 0.2M
2025-01-07 274.40 285.10 274.40 284.35 0.3M
2025-01-06 270.15 270.15 270.15 270.15 0.0M
2025-01-03 269.55 270.80 267.30 270.15 7.5M
2025-01-02 269.10 271.00 266.20 268.85 0.1M