Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 900 |
| 2022-01-20 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 2,134 |
| 2022-01-19 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 400 |
| 2022-01-18 | 1,230.00 | 1,230.00 | 1,183.00 | 1,230.00 | 1,230.00 | 956 |
| 2022-01-17 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 1,057 |
| 2022-01-14 | 1,230.00 | 1,240.00 | 1,181.00 | 1,230.00 | 1,230.00 | 836 |
| 2022-01-13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-01-12 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-01-11 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 241 |
| 2022-01-10 | 1,230.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 304 |
| 2022-01-07 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 5,204 |
| 2022-01-06 | 1,230.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 1,424 |
| 2022-01-05 | 1,240.00 | 1,240.00 | 1,198.53 | 1,230.00 | 1,230.00 | 6,233 |
| 2022-01-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2021-12-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2021-12-30 | 1,250.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 1,781 |
| 2021-12-29 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 557 |
| 2021-12-24 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2021-12-23 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2021-12-22 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2021-12-21 | 1,275.00 | 1,275.00 | 1,272.50 | 1,275.00 | 1,275.00 | 600 |
| 2021-12-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2021-12-17 | 1,275.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 2,144 |
| 2021-12-16 | 1,275.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 3,199 |
| 2021-12-15 | 1,290.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | 1,485 |
| 2021-12-14 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 120 |
| 2021-12-13 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2021-12-10 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 18 |
| 2021-12-09 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 32 |
| 2021-12-08 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,017 |
| 2021-12-07 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 100 |
| 2021-12-06 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 412 |
| 2021-12-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10 |
| 2021-12-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-01 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 35 |
| 2021-11-30 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 47 |
| 2021-11-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-26 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2021-11-25 | 1,300.00 | 1,300.00 | 1,246.67 | 1,300.00 | 1,300.00 | 4,000 |
| 2021-11-24 | 1,300.00 | 1,320.00 | 1,225.00 | 1,300.00 | 1,300.00 | 8,583 |
| 2021-11-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,573 |
| 2021-11-22 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4,000 |
| 2021-11-19 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4,000 |
| 2021-11-18 | 1,325.00 | 1,350.00 | 1,306.00 | 1,325.00 | 1,325.00 | 4,757 |
| 2021-11-17 | 1,325.00 | 1,350.00 | 1,306.00 | 1,325.00 | 1,325.00 | 7,200 |
| 2021-11-16 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2021-11-15 | 1,350.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | 745 |
| 2021-11-12 | 1,350.00 | 1,350.00 | 1,302.00 | 1,350.00 | 1,350.00 | 228 |
| 2021-11-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2021-11-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2021-11-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2021-11-08 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 107 |
| 2021-11-05 | 1,350.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 599 |
| 2021-11-04 | 1,395.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,390.00 | 393 |
| 2021-11-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2021-11-02 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 7,898 |
| 2021-11-01 | 1,415.00 | 1,415.00 | 1,381.40 | 1,415.00 | 1,415.00 | 825 |
| 2021-10-29 | 1,400.00 | 1,446.50 | 1,375.00 | 1,415.00 | 1,415.00 | 4,334 |
| 2021-10-28 | 1,360.00 | 1,461.11 | 1,360.00 | 1,400.00 | 1,400.00 | 4,478 |
| 2021-10-27 | 1,300.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | 15,924 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.