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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 189.44 190.18 189.29 189.29 0.1M
2022-12-29 188.00 189.94 188.00 188.22 0.1M
2022-12-28 191.06 191.50 188.80 189.23 0.2M
2022-12-23 189.06 189.98 188.32 188.82 0.2M
2022-12-22 191.60 192.02 188.24 189.59 0.1M
2022-12-21 188.86 190.98 188.34 190.83 0.4M
2022-12-20 188.04 189.16 186.88 188.00 0.3M
2022-12-19 190.04 190.92 189.16 190.16 0.2M
2022-12-16 191.34 192.56 189.12 189.17 0.5M
2022-12-15 194.72 194.94 191.00 192.86 0.3M
2022-12-14 197.82 198.06 195.24 195.58 0.4M
2022-12-13 194.10 199.04 193.84 197.88 0.4M
2022-12-12 192.54 193.43 191.50 193.43 0.2M
2022-12-09 192.64 194.42 192.38 194.18 0.5M
2022-12-08 191.66 192.42 190.80 191.43 0.2M
2022-12-07 192.42 192.50 190.38 192.28 0.3M
2022-12-06 194.00 194.46 192.46 193.51 0.1M
2022-12-05 192.46 194.46 191.98 192.83 0.5M
2022-12-02 193.20 193.88 191.84 193.32 0.1M
2022-12-01 193.44 194.00 191.32 193.65 0.1M
2022-11-30 192.04 193.50 190.90 192.03 0.3M
2022-11-29 191.60 192.03 190.72 192.03 0.1M
2022-11-28 194.12 194.30 190.46 191.89 0.6M
2022-11-25 192.78 195.34 192.16 194.56 0.1M
2022-11-24 192.24 193.38 191.02 192.13 0.1M
2022-11-23 193.54 193.62 192.08 192.77 0.3M
2022-11-22 192.10 193.26 191.52 192.04 0.4M
2022-11-21 191.32 192.86 191.32 191.54 0.6M
2022-11-18 190.90 193.20 190.64 192.58 0.7M
2022-11-17 189.16 190.88 187.02 189.07 0.4M
2022-11-16 192.14 192.16 188.34 189.58 0.4M
2022-11-15 192.86 192.86 188.94 190.69 0.9M
2022-11-14 193.62 194.50 190.72 192.34 0.3M
2022-11-11 195.12 195.38 189.98 191.33 0.7M
2022-11-10 187.68 193.90 187.64 193.63 1.4M
2022-11-09 187.92 189.68 187.40 187.70 0.2M
2022-11-08 186.70 188.82 186.12 188.37 0.3M
2022-11-07 184.56 187.96 183.86 186.71 0.2M
2022-11-04 182.04 185.56 179.82 179.82 1.0M
2022-11-03 181.82 182.62 179.52 179.82 0.3M
2022-11-02 183.16 183.96 182.22 183.20 0.3M
2022-11-01 182.42 184.70 182.10 183.80 0.1M
2022-10-31 181.22 181.82 179.60 180.91 0.2M
2022-10-28 177.42 181.58 176.56 180.12 0.1M
2022-10-27 177.42 179.90 177.16 179.10 1.1M
2022-10-26 176.20 177.36 174.48 176.14 0.4M
2022-10-25 173.82 175.78 172.22 174.25 1.0M
2022-10-24 172.74 174.00 170.60 172.69 0.1M
2022-10-21 166.98 170.88 166.86 169.37 0.8M
2022-10-20 166.26 171.36 165.86 169.08 1.2M
2022-10-19 177.14 177.77 175.32 175.32 0.3M
2022-10-18 173.18 177.24 171.32 176.46 0.5M
2022-10-17 167.16 170.72 166.14 170.54 0.4M
2022-10-14 169.50 170.18 166.36 167.07 0.2M
2022-10-13 164.08 169.28 163.34 168.63 0.7M
2022-10-12 163.88 164.78 162.00 163.53 1.0M
2022-10-11 161.08 163.16 160.36 163.03 0.2M
2022-10-10 161.52 164.68 161.50 162.87 0.3M
2022-10-07 164.68 165.94 161.74 162.88 0.2M
2022-10-06 165.92 167.04 164.90 165.33 0.6M
2022-10-05 166.48 167.32 164.04 164.76 0.5M
2022-10-04 161.62 166.52 161.28 165.05 1.9M
2022-10-03 156.06 159.44 155.10 157.97 0.3M
2022-09-30 156.22 158.28 155.02 157.98 0.4M
2022-09-29 159.20 159.30 154.28 155.63 0.7M
2022-09-28 156.88 159.08 154.76 158.93 0.2M
2022-09-27 160.98 161.18 158.28 158.77 0.9M
2022-09-26 158.06 160.18 157.32 159.94 0.3M
2022-09-23 162.76 162.96 158.32 159.36 1.1M
2022-09-22 163.70 165.00 162.42 163.50 0.3M
2022-09-21 164.32 167.00 162.78 165.85 0.3M
2022-09-20 168.26 169.82 165.00 166.43 0.6M
2022-09-16 168.42 168.42 165.08 166.72 2.3M
2022-09-15 168.78 173.02 168.78 171.69 0.3M
2022-09-14 169.56 170.30 166.62 168.09 0.5M
2022-09-13 172.58 173.42 170.82 171.69 0.3M
2022-09-12 170.40 173.22 170.40 172.05 0.3M
2022-09-09 167.12 170.52 166.72 170.52 0.2M
2022-09-08 167.14 168.58 164.58 166.83 0.2M
2022-09-07 163.86 166.74 163.86 165.45 0.4M
2022-09-06 165.46 167.40 164.10 165.18 0.2M
2022-09-05 164.28 166.16 163.96 165.80 0.5M
2022-09-02 165.50 169.88 165.00 168.41 1.1M
2022-09-01 167.78 168.02 164.12 164.64 0.3M
2022-08-31 171.74 172.46 168.84 168.96 2.4M
2022-08-30 171.62 174.82 170.84 170.95 0.4M
2022-08-26 174.26 174.64 171.02 172.22 0.3M
2022-08-25 174.56 175.32 172.76 172.89 0.5M
2022-08-24 173.38 174.08 171.52 173.27 1.8M
2022-08-23 172.92 175.72 172.80 174.66 0.5M
2022-08-22 178.18 178.18 173.26 174.12 0.5M
2022-08-19 181.24 181.64 178.68 179.32 0.2M
2022-08-18 181.54 183.44 181.54 181.72 0.2M
2022-08-17 184.32 184.76 180.78 182.25 0.1M
2022-08-16 182.22 184.64 181.86 184.03 0.1M
2022-08-15 181.90 182.43 180.70 182.43 0.0M
2022-08-12 183.34 184.06 182.16 183.20 0.3M
2022-08-11 185.14 185.14 181.68 183.34 0.7M
2022-08-10 178.62 184.06 178.62 182.29 0.2M
2022-08-09 181.26 181.30 178.30 179.21 0.4M
2022-08-08 182.10 182.90 181.08 181.86 0.2M
2022-08-05 182.52 182.52 179.46 180.74 0.8M
2022-08-04 181.54 183.60 181.28 183.11 0.3M
2022-08-03 177.88 181.12 176.48 179.83 0.7M
2022-08-02 179.70 180.70 176.87 177.66 0.4M
2022-08-01 181.28 182.44 178.62 179.72 0.4M
2022-07-29 177.13 181.94 177.13 181.71 1.2M
2022-07-28 174.48 179.60 174.48 178.33 1.0M
2022-07-27 175.80 177.38 175.49 176.16 0.5M
2022-07-26 176.84 177.34 173.70 174.92 0.5M
2022-07-25 176.42 177.32 174.56 176.02 0.4M
2022-07-22 176.66 178.14 175.14 176.74 0.5M
2022-07-21 175.54 177.80 173.32 176.86 1.0M
2022-07-20 176.26 177.36 173.22 176.07 1.4M
2022-07-19 174.48 175.90 166.38 174.30 2.0M
2022-07-18 167.20 174.24 166.42 168.55 1.5M
2022-07-15 163.20 166.40 163.10 165.48 1.0M
2022-07-14 163.82 165.30 161.34 162.04 0.8M
2022-07-13 168.14 168.14 163.70 164.12 1.3M
2022-07-12 162.08 168.72 162.04 168.65 1.2M
2022-07-11 165.14 166.06 162.16 162.16 2.1M
2022-07-08 166.06 169.60 165.14 168.05 0.8M
2022-07-07 156.92 165.94 156.92 165.82 1.9M
2022-07-06 157.58 159.32 156.32 158.83 1.0M
2022-07-05 162.02 162.08 155.00 156.83 3.0M
2022-07-04 161.48 161.86 159.38 160.58 1.9M
2022-07-01 157.90 162.52 156.74 159.92 0.9M
2022-06-30 162.62 162.62 156.70 157.58 1.3M
2022-06-29 163.20 165.20 162.38 164.25 0.8M
2022-06-28 166.46 168.34 164.80 166.17 0.8M
2022-06-27 160.56 166.08 160.56 164.02 1.1M
2022-06-23 163.80 164.00 157.06 157.27 0.6M
2022-06-22 165.80 165.80 161.14 163.96 1.0M
2022-06-21 166.64 169.78 166.52 166.54 0.7M
2022-06-20 165.58 165.98 163.36 165.54 0.6M
2022-06-17 164.96 168.44 164.30 166.70 0.8M
2022-06-16 169.56 169.86 164.24 165.86 0.5M
2022-06-15 167.04 170.92 166.66 169.74 0.8M
2022-06-14 167.00 167.12 164.36 165.07 0.9M
2022-06-13 169.48 169.72 164.62 165.90 2.0M
2022-06-10 175.16 175.16 171.00 171.35 1.3M
2022-06-09 176.84 177.76 175.38 176.58 0.6M
2022-06-08 179.42 179.94 176.64 177.62 0.6M
2022-06-07 180.22 181.20 176.20 178.01 1.8M
2022-06-01 173.90 176.90 173.58 175.93 2.7M
2022-05-31 172.68 173.22 171.18 172.74 1.9M
2022-05-30 174.46 174.88 172.59 172.59 2.4M
2022-05-27 170.02 173.54 169.50 173.09 0.8M
2022-05-25 167.32 168.04 165.02 165.02 0.3M
2022-05-24 165.16 167.12 164.24 165.02 0.8M
2022-05-23 166.16 166.24 163.06 164.25 1.7M
2022-05-20 168.26 168.58 163.18 163.28 2.8M
2022-05-19 166.36 167.30 164.58 166.02 1.4M
2022-05-18 167.38 170.38 166.62 167.16 1.9M
2022-05-17 164.70 168.46 164.70 167.30 2.4M
2022-05-16 163.48 163.48 161.36 161.73 0.9M
2022-05-13 157.52 163.86 157.52 163.84 1.1M
2022-05-12 156.99 159.04 155.44 158.15 1.3M
2022-05-11 155.84 158.60 154.86 157.43 1.4M
2022-05-10 154.86 158.50 154.08 155.15 1.2M
2022-05-09 156.80 156.82 152.46 153.23 1.4M
2022-05-06 155.26 158.26 154.32 156.90 2.3M
2022-05-05 159.78 160.36 155.08 155.19 5.7M
2022-05-04 159.06 159.06 156.78 157.54 4.0M
2022-05-03 158.26 159.70 157.42 158.38 1.0M
2022-04-29 158.68 159.64 157.70 158.79 1.3M
2022-04-28 157.08 159.70 155.80 157.58 0.5M
2022-04-27 156.82 159.50 153.88 157.66 1.4M
2022-04-26 160.48 160.48 156.52 157.11 1.5M
2022-04-25 163.28 165.62 158.92 159.25 3.4M
2022-04-22 166.02 167.94 162.60 164.07 3.2M
2022-04-21 160.90 167.08 160.90 165.98 3.5M
2022-04-20 158.28 161.16 156.52 160.73 3.9M
2022-04-19 152.56 158.24 152.02 156.80 13.5M
2022-04-14 153.66 154.16 152.38 153.56 13.3M
2022-04-13 155.68 155.74 153.26 153.56 1.3M
2022-04-12 153.94 156.70 152.88 155.30 1.7M
2022-04-11 158.00 158.82 155.50 156.36 3.5M
2022-04-08 155.56 159.88 152.60 158.19 10.1M
2022-04-07 156.18 159.00 155.62 156.14 1.9M
2022-04-06 171.22 172.82 169.30 169.71 2.8M
2022-04-05 171.66 174.06 169.38 169.54 14.0M
2022-04-04 175.24 175.24 170.51 173.23 45.8M
2022-04-01 177.08 177.08 174.14 174.14 37.4M
2022-03-31 181.48 181.56 175.86 176.07 0.8M
2022-03-30 185.00 186.10 179.56 179.71 1.4M
2022-03-29 182.36 188.04 181.36 185.09 0.9M
2022-03-28 179.76 182.34 179.28 180.27 0.7M
2022-03-25 182.04 182.08 177.02 178.16 1.2M
2022-03-24 182.74 183.54 180.44 180.72 0.9M
2022-03-23 185.18 185.18 180.06 181.05 0.7M
2022-03-22 183.80 184.66 183.04 184.10 0.9M
2022-03-21 183.90 185.12 182.36 184.18 2.7M
2022-03-18 184.80 185.22 181.44 182.68 1.3M
2022-03-17 185.42 186.08 182.66 183.15 1.7M
2022-03-16 181.12 184.90 177.72 183.65 1.7M
2022-03-15 173.24 175.40 169.78 173.08 1.1M
2022-03-14 175.42 179.18 174.86 176.75 1.2M
2022-03-11 169.44 174.62 169.02 173.29 1.8M
2022-03-10 173.06 173.16 167.58 169.45 0.9M
2022-03-09 171.20 172.36 168.20 171.88 1.6M
2022-03-08 157.64 168.20 157.50 164.15 2.3M
2022-03-07 155.88 166.04 152.68 162.04 5.7M
2022-03-04 168.34 169.40 162.80 164.70 1.5M
2022-03-03 174.86 177.12 171.72 172.57 1.3M
2022-03-02 172.58 176.96 169.28 176.16 1.6M
2022-03-01 181.96 185.14 176.02 176.42 2.2M
2022-02-28 184.92 186.54 178.84 182.81 4.3M
2022-02-25 187.66 189.76 182.88 189.02 1.1M
2022-02-24 186.16 189.22 183.90 187.04 1.8M
2022-02-23 200.15 202.60 194.80 195.95 1.1M
2022-02-22 194.60 201.45 193.50 200.74 1.4M
2022-02-21 205.20 205.80 198.24 201.93 0.8M
2022-02-18 208.90 209.00 204.65 204.65 1.2M
2022-02-17 214.90 216.00 209.30 210.60 0.9M
2022-02-16 216.05 218.05 213.95 214.15 0.5M
2022-02-15 210.50 214.50 210.45 212.82 0.2M
2022-02-14 211.20 211.72 205.65 211.72 0.9M
2022-02-11 214.10 217.65 214.00 216.28 0.8M
2022-02-10 214.50 217.20 214.15 216.90 0.7M
2022-02-09 210.35 214.60 209.70 214.38 0.8M
2022-02-08 206.60 209.15 206.60 208.60 1.0M
2022-02-07 206.30 207.30 204.40 206.18 1.5M
2022-02-04 210.25 210.25 204.20 205.70 1.2M
2022-02-03 211.95 212.00 207.15 207.15 0.5M
2022-02-02 213.55 214.50 212.20 213.85 2.2M
2022-02-01 210.40 212.35 209.10 210.15 0.3M
2022-01-31 208.70 210.00 206.75 209.07 1.5M
2022-01-28 209.05 211.75 204.95 207.62 0.8M
2022-01-27 211.80 218.40 211.55 216.93 0.7M
2022-01-26 210.60 215.90 209.05 213.90 0.7M
2022-01-25 210.00 210.45 206.00 207.45 0.4M
2022-01-24 213.35 214.80 205.05 206.68 0.8M
2022-01-21 214.30 215.35 212.65 214.50 0.3M
2022-01-20 219.20 219.85 215.20 216.75 0.4M
2022-01-19 214.65 221.70 214.65 219.85 0.5M
2022-01-18 219.30 219.30 214.95 216.60 0.2M
2022-01-17 222.05 222.35 219.85 219.85 0.2M
2022-01-14 221.05 223.70 219.05 220.82 0.2M
2022-01-13 219.20 222.85 219.10 221.53 0.1M
2022-01-12 220.30 220.30 217.35 220.12 0.2M
2022-01-11 215.00 218.80 213.15 217.10 0.3M
2022-01-10 220.20 220.40 212.80 213.05 0.5M
2022-01-07 217.90 218.80 216.40 217.65 0.4M
2022-01-05 216.95 218.78 216.40 218.78 0.2M
2022-01-04 214.55 220.60 214.55 218.78 0.3M