Volvo Car AB (publ.) (VLVCY)
OTCMKTS · Delayed Price · Currency is USD
3.955
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 15 |
| Jul 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Jul 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.08% | 313 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.93% | 5,268 |
| Jun 26, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.15% | 3,140 |
| Jun 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 10 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.22% | 200 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 10 |
| Jun 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 36 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 14 |
| Jun 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.38% | 116 |
| May 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.93% | 433 |
| May 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 500 |
| May 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.63% | 500 |
| May 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1 |
| May 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -8.98% | 202 |
| May 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -6.23% | 166 |
| May 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 20, 2025 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 11.83% | 612 |
| May 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.90% | 400 |
| May 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1 |
| May 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | 117 |
| May 13, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 1.03% | 10,337 |
| May 12, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 6.87% | 101 |
| May 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 10 |
| May 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 100 |
| May 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 152 |
| May 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 89 |
| May 2, 2025 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 6.77% | 41,250 |