Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,283.43 -4.32 (-0.13%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,675.62 +391.08 (+2.26%) FTSE 100
8,078.86 0.00 (0.00%) Bitcoin USD
64,343.42 +74.11 (+0.12%) CMC Crypto 200
1,390.71 -5.82 (-0.42%)
AB Volvo (publ) (VLVLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.22 | 25.50 | 25.08 | 25.49 | 25.49 | 43,000 |
| 24 Apr 2024 | 26.02 | 26.04 | 25.81 | 25.94 | 25.94 | 28,400 |
| 23 Apr 2024 | 25.70 | 26.13 | 25.70 | 26.07 | 26.07 | 53,300 |
| 22 Apr 2024 | 25.79 | 26.00 | 25.77 | 25.92 | 25.92 | 30,800 |
| 19 Apr 2024 | 25.60 | 25.74 | 25.47 | 25.50 | 25.50 | 56,100 |
| 18 Apr 2024 | 26.57 | 26.77 | 25.66 | 25.92 | 25.92 | 65,400 |
| 17 Apr 2024 | 26.54 | 26.64 | 26.06 | 26.18 | 26.18 | 50,400 |
| 16 Apr 2024 | 25.79 | 25.92 | 25.60 | 25.82 | 25.82 | 88,300 |
| 15 Apr 2024 | 26.57 | 26.65 | 26.14 | 26.16 | 26.16 | 41,400 |
| 12 Apr 2024 | 26.14 | 26.21 | 25.90 | 26.02 | 26.02 | 256,900 |
| 11 Apr 2024 | 26.19 | 26.54 | 25.99 | 26.50 | 26.50 | 103,300 |
| 10 Apr 2024 | 26.89 | 27.25 | 26.87 | 27.15 | 27.15 | 53,100 |
| 09 Apr 2024 | 27.74 | 27.76 | 27.45 | 27.53 | 27.53 | 33,700 |
| 08 Apr 2024 | 27.84 | 27.91 | 27.68 | 27.73 | 27.73 | 39,800 |
| 05 Apr 2024 | 27.06 | 27.30 | 27.03 | 27.27 | 27.27 | 30,900 |
| 04 Apr 2024 | 27.30 | 27.49 | 26.97 | 27.03 | 27.03 | 32,200 |
| 03 Apr 2024 | 26.71 | 27.09 | 26.62 | 26.92 | 26.92 | 46,300 |
| 02 Apr 2024 | 27.18 | 27.40 | 26.98 | 27.21 | 27.21 | 46,800 |
| 01 Apr 2024 | 26.50 | 27.29 | 26.50 | 27.00 | 27.00 | 55,200 |
| 01 Apr 2024 | 1.723 Dividend | |||||
| 28 Mar 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 27.45 | 40,000 |
| 27 Mar 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 28.10 | 35,300 |
| 26 Mar 2024 | 30.01 | 30.10 | 29.78 | 30.00 | 28.23 | 51,000 |
| 25 Mar 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 27.93 | 42,700 |
| 22 Mar 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 27.98 | 22,800 |
| 21 Mar 2024 | 29.67 | 29.88 | 29.63 | 29.81 | 28.04 | 21,200 |
| 20 Mar 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 27.84 | 21,500 |
| 19 Mar 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 27.53 | 39,300 |
| 18 Mar 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 27.49 | 52,600 |
| 15 Mar 2024 | 29.83 | 29.85 | 29.57 | 29.68 | 27.93 | 26,500 |
| 14 Mar 2024 | 29.54 | 29.63 | 29.34 | 29.39 | 27.65 | 112,900 |
| 13 Mar 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 27.93 | 22,400 |
| 12 Mar 2024 | 29.26 | 29.58 | 29.18 | 29.54 | 27.80 | 53,400 |
| 11 Mar 2024 | 28.85 | 29.00 | 28.74 | 28.95 | 27.24 | 35,800 |
| 08 Mar 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 27.33 | 28,900 |
| 07 Mar 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 27.12 | 16,300 |
| 06 Mar 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 26.86 | 28,600 |
| 05 Mar 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 26.48 | 40,900 |
| 04 Mar 2024 | 27.87 | 27.97 | 27.84 | 27.92 | 26.28 | 32,300 |
| 01 Mar 2024 | 28.10 | 28.12 | 27.89 | 28.10 | 26.44 | 33,600 |
| 29 Feb 2024 | 27.60 | 27.66 | 27.35 | 27.51 | 25.89 | 72,900 |
| 28 Feb 2024 | 27.50 | 27.64 | 27.49 | 27.54 | 25.91 | 27,400 |
| 27 Feb 2024 | 27.27 | 27.30 | 27.19 | 27.22 | 25.61 | 30,300 |
| 26 Feb 2024 | 27.15 | 27.25 | 27.08 | 27.25 | 25.64 | 36,100 |
| 23 Feb 2024 | 27.19 | 27.29 | 27.11 | 27.16 | 25.56 | 32,700 |
| 22 Feb 2024 | 26.90 | 27.00 | 26.84 | 26.88 | 25.29 | 24,400 |
| 21 Feb 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 25.03 | 19,700 |
| 20 Feb 2024 | 26.29 | 26.44 | 26.28 | 26.39 | 24.83 | 43,800 |
| 16 Feb 2024 | 25.74 | 25.85 | 25.66 | 25.71 | 24.19 | 40,900 |
| 15 Feb 2024 | 25.77 | 25.86 | 25.65 | 25.75 | 24.22 | 28,700 |
| 14 Feb 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 23.75 | 37,300 |
| 13 Feb 2024 | 25.00 | 25.00 | 24.77 | 24.85 | 23.38 | 37,100 |
| 12 Feb 2024 | 25.06 | 25.28 | 25.06 | 25.22 | 23.73 | 60,100 |
| 09 Feb 2024 | 24.82 | 24.95 | 24.75 | 24.95 | 23.48 | 37,500 |
| 08 Feb 2024 | 24.82 | 24.89 | 24.78 | 24.89 | 23.42 | 30,300 |
| 07 Feb 2024 | 24.68 | 24.76 | 24.64 | 24.76 | 23.30 | 26,900 |
| 06 Feb 2024 | 24.17 | 24.50 | 24.17 | 24.49 | 23.04 | 32,800 |
| 05 Feb 2024 | 24.10 | 24.10 | 23.67 | 23.87 | 22.46 | 37,000 |
| 02 Feb 2024 | 24.44 | 24.58 | 24.42 | 24.55 | 23.10 | 39,100 |
| 01 Feb 2024 | 24.28 | 24.47 | 24.20 | 24.47 | 23.02 | 39,000 |
| 31 Jan 2024 | 24.18 | 24.24 | 23.87 | 23.96 | 22.54 | 21,200 |
| 30 Jan 2024 | 23.70 | 23.95 | 23.69 | 23.94 | 22.53 | 37,600 |
| 29 Jan 2024 | 23.75 | 23.75 | 23.48 | 23.73 | 22.33 | 36,000 |
| 26 Jan 2024 | 24.18 | 24.33 | 24.13 | 24.21 | 22.78 | 52,300 |
| 25 Jan 2024 | 23.81 | 24.01 | 23.79 | 24.00 | 22.58 | 41,600 |
| 24 Jan 2024 | 24.11 | 24.14 | 23.83 | 23.83 | 22.42 | 30,700 |
| 23 Jan 2024 | 23.54 | 23.63 | 23.45 | 23.54 | 22.15 | 43,700 |
| 22 Jan 2024 | 23.46 | 23.56 | 23.36 | 23.36 | 21.98 | 46,700 |
| 19 Jan 2024 | 23.49 | 23.49 | 23.27 | 23.46 | 22.07 | 61,600 |
| 18 Jan 2024 | 23.66 | 23.67 | 23.48 | 23.59 | 22.20 | 59,500 |
| 17 Jan 2024 | 23.36 | 23.57 | 23.31 | 23.53 | 22.14 | 40,100 |
| 16 Jan 2024 | 23.60 | 23.75 | 23.53 | 23.62 | 22.22 | 36,100 |
| 12 Jan 2024 | 24.31 | 24.40 | 24.22 | 24.32 | 22.88 | 29,900 |
| 11 Jan 2024 | 24.15 | 24.18 | 23.82 | 24.17 | 22.74 | 39,300 |
| 10 Jan 2024 | 24.14 | 24.28 | 24.11 | 24.28 | 22.85 | 29,500 |
| 09 Jan 2024 | 24.09 | 24.20 | 23.97 | 24.11 | 22.69 | 38,000 |
| 08 Jan 2024 | 24.24 | 24.46 | 24.22 | 24.46 | 23.02 | 28,100 |
| 05 Jan 2024 | 24.00 | 24.53 | 24.00 | 24.24 | 22.81 | 30,500 |
| 04 Jan 2024 | 24.18 | 24.50 | 24.14 | 24.35 | 22.91 | 69,900 |
| 03 Jan 2024 | 24.83 | 24.85 | 24.59 | 24.79 | 23.33 | 164,100 |
| 02 Jan 2024 | 25.52 | 25.53 | 25.38 | 25.41 | 23.90 | 45,300 |
| 29 Dec 2023 | 26.00 | 26.05 | 25.85 | 25.94 | 24.41 | 19,800 |
| 28 Dec 2023 | 26.24 | 26.29 | 26.10 | 26.12 | 24.58 | 26,800 |
| 27 Dec 2023 | 26.11 | 26.36 | 26.11 | 26.33 | 24.77 | 31,200 |
| 26 Dec 2023 | 25.90 | 26.10 | 25.80 | 26.05 | 24.51 | 22,900 |
| 22 Dec 2023 | 26.03 | 26.11 | 25.80 | 25.93 | 24.40 | 29,000 |
| 21 Dec 2023 | 25.68 | 25.72 | 25.54 | 25.70 | 24.18 | 31,000 |
| 20 Dec 2023 | 25.60 | 25.77 | 25.45 | 25.45 | 23.95 | 33,700 |
| 19 Dec 2023 | 25.50 | 25.59 | 25.48 | 25.54 | 24.03 | 25,200 |
| 18 Dec 2023 | 25.45 | 25.46 | 25.31 | 25.39 | 23.89 | 57,000 |
| 15 Dec 2023 | 25.12 | 25.41 | 25.11 | 25.29 | 23.80 | 32,700 |
| 14 Dec 2023 | 25.00 | 25.31 | 24.95 | 25.14 | 23.66 | 51,900 |
| 13 Dec 2023 | 24.44 | 24.73 | 24.07 | 24.71 | 23.25 | 62,300 |
| 12 Dec 2023 | 24.24 | 24.39 | 24.24 | 24.36 | 22.92 | 76,900 |
| 11 Dec 2023 | 24.24 | 24.28 | 24.16 | 24.25 | 22.81 | 35,200 |
| 08 Dec 2023 | 24.09 | 24.22 | 24.02 | 24.14 | 22.71 | 28,200 |
| 07 Dec 2023 | 23.93 | 24.08 | 23.91 | 24.05 | 22.63 | 36,800 |
| 06 Dec 2023 | 24.11 | 24.14 | 23.91 | 23.93 | 22.52 | 33,600 |
| 05 Dec 2023 | 23.67 | 23.85 | 23.67 | 23.77 | 22.37 | 39,600 |
| 04 Dec 2023 | 23.42 | 23.49 | 23.26 | 23.43 | 22.05 | 36,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.