Volvo A

VOLVAs
🏛️ sweden →
269.60
Last Update: 2025-09-30
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
2025-09-30 270.60 270.80 267.40 269.60 0.1M
2025-09-29 276.00 276.00 268.20 270.00 0.1M
2025-09-26 271.80 277.20 270.00 276.00 0.1M
2025-09-25 272.80 273.40 266.60 266.60 0.1M
2025-09-24 276.80 276.80 271.40 272.40 0.2M
2025-09-23 273.20 279.20 273.00 278.00 0.0M
2025-09-22 274.40 275.00 271.80 272.60 0.2M
2025-09-19 276.20 278.40 274.40 274.40 0.3M
2025-09-18 275.20 278.60 275.20 276.40 0.1M
2025-09-17 274.40 276.60 274.00 275.00 0.0M
2025-09-16 274.00 277.80 273.60 274.40 0.1M
2025-09-15 273.80 276.40 272.00 272.80 0.1M
2025-09-12 275.00 276.00 272.60 273.40 0.1M
2025-09-11 272.60 275.80 269.80 274.60 0.1M
2025-09-10 274.80 275.20 271.60 272.40 0.4M
2025-09-09 273.80 276.20 271.40 273.60 0.1M
2025-09-08 275.80 275.80 270.20 273.80 0.1M
2025-09-05 278.00 281.60 275.40 276.40 0.0M
2025-09-04 276.80 279.00 274.80 276.80 0.1M
2025-09-03 277.20 279.40 275.00 276.80 0.1M
2025-09-02 288.00 288.40 278.60 278.60 0.1M
2025-09-01 291.20 292.20 287.80 288.20 0.0M
2025-08-29 292.00 292.20 288.40 290.40 0.1M
2025-08-28 292.40 294.40 291.40 292.00 0.0M
2025-08-27 294.80 296.00 290.80 291.00 0.1M
2025-08-26 296.00 296.40 293.20 294.80 0.3M
2025-08-25 299.20 299.20 296.20 296.60 0.1M
2025-08-22 293.40 300.00 293.20 299.60 0.1M
2025-08-21 296.20 297.00 292.80 292.80 0.1M
2025-08-20 295.60 297.40 294.80 296.20 0.1M
2025-08-19 290.00 297.40 290.00 297.00 0.1M
2025-08-18 293.60 293.80 289.20 289.20 0.1M
2025-08-15 293.60 296.20 292.80 293.80 0.1M
2025-08-14 290.20 293.80 290.20 292.20 0.1M
2025-08-13 291.00 291.80 289.40 290.60 0.1M
2025-08-12 289.40 290.80 287.00 290.40 0.1M
2025-08-11 290.20 290.80 287.40 287.60 0.0M
2025-08-08 286.20 289.40 286.20 289.00 0.1M
2025-08-07 277.00 286.00 277.00 285.20 0.1M
2025-08-06 274.00 278.80 274.00 277.60 0.1M
2025-08-05 272.80 275.20 271.20 272.80 0.0M
2025-08-04 273.80 274.40 270.20 271.80 0.0M
2025-08-01 277.20 278.60 271.20 272.60 0.1M
2025-07-31 283.80 284.20 281.00 281.00 0.1M
2025-07-30 284.60 286.80 281.40 283.60 0.0M
2025-07-29 284.60 284.60 284.60 284.60 0.0M
2025-07-28 293.40 293.40 283.80 284.00 0.1M
2025-07-25 283.80 289.40 282.00 287.60 0.1M
2025-07-24 289.40 289.80 285.40 286.80 0.2M
2025-07-23 273.80 287.40 273.20 286.40 0.2M
2025-07-22 264.80 269.60 263.60 268.20 0.1M
2025-07-21 259.40 265.60 259.40 264.40 0.1M
2025-07-18 265.00 266.20 259.00 259.40 0.1M
2025-07-17 274.60 278.00 262.40 264.20 0.2M
2025-07-16 268.60 273.00 268.40 269.60 0.1M
2025-07-15 269.60 272.80 269.60 271.20 0.0M
2025-07-14 270.40 271.00 269.40 269.60 0.1M
2025-07-11 276.40 277.00 272.60 273.40 0.1M
2025-07-10 271.00 276.80 271.00 276.80 0.0M
2025-07-09 267.40 273.20 266.60 270.60 0.1M
2025-07-08 263.00 267.60 261.60 267.60 0.1M
2025-07-07 262.80 263.60 260.20 263.60 0.1M
2025-07-04 267.20 267.20 261.60 262.80 0.0M
2025-07-03 271.80 271.80 267.00 267.20 0.1M
2025-07-02 268.20 272.60 265.40 271.00 0.1M
2025-07-01 266.00 266.20 262.00 266.00 0.1M
2025-06-30 270.80 270.80 265.00 265.80 0.1M
2025-06-27 261.40 269.40 261.40 269.20 0.1M
2025-06-26 258.80 259.40 256.80 258.60 0.1M
2025-06-25 262.40 263.80 258.40 258.80 0.1M
2025-06-24 263.80 266.00 261.00 261.40 0.1M
2025-06-23 257.00 259.00 255.00 257.00 0.1M
2025-06-19 255.80 259.40 255.80 256.80 0.2M
2025-06-18 261.20 261.40 257.40 258.60 0.1M
2025-06-17 262.20 264.80 261.20 261.20 0.1M
2025-06-16 264.20 267.40 263.00 263.60 0.1M
2025-06-13 260.60 264.80 260.60 264.80 0.1M
2025-06-12 264.00 266.60 262.80 266.00 0.1M
2025-06-11 269.60 270.40 265.40 266.20 0.1M
2025-06-10 267.00 270.20 265.80 270.20 0.1M
2025-06-09 263.60 266.40 263.60 265.20 0.1M
2025-06-05 262.40 265.60 261.00 264.40 0.1M
2025-06-04 261.00 263.00 260.40 261.80 0.1M
2025-06-03 259.80 261.20 257.60 260.40 0.1M
2025-06-02 263.40 265.00 257.60 259.40 0.1M
2025-05-30 267.40 268.40 265.20 266.40 0.2M
2025-05-28 268.80 270.00 267.00 268.60 0.0M
2025-05-27 271.40 274.20 268.80 269.40 0.1M
2025-05-26 268.80 271.80 268.80 271.40 0.1M
2025-05-23 269.60 272.20 260.00 265.40 0.1M
2025-05-22 272.00 273.20 267.20 269.20 0.1M
2025-05-21 277.00 277.00 271.80 274.80 0.1M
2025-05-20 276.00 278.60 274.00 276.80 0.1M
2025-05-19 275.00 276.60 273.80 276.60 0.1M
2025-05-16 278.00 280.60 274.60 276.40 0.1M
2025-05-15 277.00 278.80 274.80 278.60 0.1M
2025-05-14 278.60 281.00 275.40 278.80 0.1M
2025-05-13 276.40 280.20 275.40 279.80 0.1M
2025-05-12 269.60 280.00 269.20 276.40 0.1M
2025-05-09 264.40 267.40 263.60 265.20 0.1M
2025-05-08 262.00 265.80 261.40 263.40 0.1M
2025-05-07 260.00 262.00 258.40 260.40 0.1M
2025-05-06 265.20 265.20 256.20 260.20 0.1M
2025-05-05 267.00 267.00 262.80 265.00 0.1M
2025-05-02 266.80 269.40 262.60 267.00 0.1M
2025-04-30 266.40 266.40 261.60 263.20 0.1M
2025-04-29 269.00 269.00 263.00 265.00 0.2M
2025-04-28 265.00 269.60 264.60 267.60 0.2M
2025-04-25 263.60 265.40 261.80 264.20 0.2M
2025-04-24 250.40 260.00 249.80 259.00 0.4M
2025-04-23 247.00 258.80 244.80 252.20 0.4M
2025-04-22 250.60 251.20 247.80 251.00 0.2M
2025-04-17 253.00 254.40 250.60 251.20 0.1M
2025-04-16 252.20 253.40 249.60 253.00 0.2M
2025-04-15 251.40 257.20 251.00 256.20 0.2M
2025-04-14 249.40 249.60 245.80 248.80 0.2M
2025-04-11 241.40 243.20 234.80 242.20 0.2M
2025-04-10 260.40 260.40 240.40 240.40 0.3M
2025-04-09 229.00 235.00 227.00 229.40 0.4M
2025-04-08 239.60 242.60 232.60 237.40 0.4M
2025-04-07 223.00 249.00 221.20 234.20 0.8M
2025-04-04 252.80 254.20 239.40 244.80 0.4M
2025-04-03 263.40 269.40 254.60 255.80 0.4M
2025-04-02 290.80 291.00 285.80 290.00 0.6M
2025-04-01 293.80 294.40 289.80 291.20 0.6M
2025-03-31 299.00 299.40 292.00 292.40 0.4M
2025-03-28 304.40 305.80 300.40 301.40 0.3M
2025-03-27 304.20 308.80 302.40 306.40 0.3M
2025-03-26 312.80 312.80 308.20 308.20 0.3M
2025-03-25 306.60 310.60 303.80 310.60 0.2M
2025-03-24 310.80 312.60 308.80 309.60 0.4M
2025-03-21 309.40 311.80 307.00 308.80 0.4M
2025-03-20 312.80 315.40 307.60 311.80 0.3M
2025-03-19 321.00 321.80 316.60 318.20 0.2M
2025-03-18 319.60 323.80 317.80 321.40 0.2M
2025-03-17 315.60 319.20 314.60 318.00 0.2M
2025-03-14 309.20 315.20 309.20 314.60 0.2M
2025-03-13 310.40 311.20 300.60 308.80 0.3M
2025-03-12 315.80 320.00 313.40 315.60 0.3M
2025-03-11 328.40 328.40 313.00 313.60 0.3M
2025-03-10 332.60 333.00 326.60 328.60 0.2M
2025-03-07 331.60 335.00 327.40 333.80 0.5M
2025-03-06 329.40 335.60 326.20 334.20 0.2M
2025-03-05 325.40 330.00 323.60 327.80 0.3M
2025-03-04 333.20 333.80 319.60 320.60 0.4M
2025-03-03 334.00 342.00 333.40 338.60 0.7M
2025-02-28 334.40 336.60 331.80 331.80 18.2M
2025-02-27 340.20 344.40 337.60 339.40 0.5M
2025-02-26 342.60 344.40 338.40 343.00 0.9M
2025-02-25 328.60 336.80 328.60 336.00 0.3M
2025-02-24 331.20 335.20 328.60 330.40 0.4M
2025-02-21 330.40 331.40 327.40 329.00 0.4M
2025-02-20 329.00 332.40 328.40 329.80 0.4M
2025-02-19 336.40 336.40 328.00 328.00 0.3M
2025-02-18 331.80 337.20 331.20 336.40 0.4M
2025-02-17 327.80 332.20 327.40 331.20 0.3M
2025-02-14 326.20 329.20 325.00 328.00 0.4M
2025-02-13 319.40 326.60 319.40 326.20 0.5M
2025-02-12 319.20 320.00 316.60 317.60 0.4M
2025-02-11 314.00 316.60 313.40 316.00 0.2M
2025-02-10 313.80 314.80 313.40 314.20 0.2M
2025-02-07 311.60 314.40 311.20 312.40 0.2M
2025-02-06 308.00 312.20 306.40 311.40 0.2M
2025-02-05 307.40 308.00 305.40 306.20 0.2M
2025-02-04 309.20 311.00 306.00 308.40 0.2M
2025-02-03 299.00 309.40 298.80 308.20 0.2M
2025-01-31 314.40 315.20 307.00 307.00 0.3M
2025-01-30 311.40 315.00 310.00 313.20 0.2M
2025-01-29 295.00 311.80 293.80 310.80 0.3M
2025-01-28 294.00 295.40 289.00 289.00 0.2M
2025-01-27 291.40 294.60 290.40 293.20 0.3M
2025-01-24 292.80 297.60 292.80 294.40 0.2M
2025-01-23 289.40 292.80 288.20 292.80 0.1M
2025-01-22 290.20 292.80 288.00 289.00 0.2M
2025-01-21 289.20 291.00 287.80 290.00 0.2M
2025-01-20 289.20 290.40 287.20 288.60 0.2M
2025-01-17 284.60 290.60 283.60 288.40 0.2M
2025-01-16 286.40 286.60 281.80 282.40 0.1M
2025-01-15 278.00 285.40 277.60 283.60 0.2M
2025-01-14 279.40 281.60 277.80 277.80 0.2M
2025-01-13 278.80 280.40 276.20 276.80 0.3M
2025-01-10 286.00 286.00 279.20 279.20 0.3M
2025-01-09 287.00 288.80 285.40 286.20 0.2M
2025-01-08 284.80 287.40 282.60 284.40 0.3M
2025-01-07 275.40 285.20 275.40 284.80 0.3M
2025-01-03 269.80 271.40 267.80 269.20 0.2M
2025-01-02 271.00 272.60 266.60 269.80 0.5M