Volvo Car AB (publ.) (VLVCY)
OTCMKTS
· Delayed Price · Currency is USD
3.750
+0.020 (0.54%)
May 29, 2025, 9:30 AM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 3.59 | 3.59 | 3.33 | 3.33 | 3.33 | -3.62% | 255 |
| Apr 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 30 |
| Apr 29, 2025 | 3.33 | 3.49 | 3.33 | 3.45 | 3.45 | -1.57% | 55,955 |
| Apr 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 1 |
| Apr 25, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Apr 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 1 |
| Apr 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 62 |
| Apr 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 50 |
| Apr 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | 250 |
| Apr 17, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Apr 16, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.70% | 246 |
| Apr 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.11% | 252 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 0.56% | 1,286 |
| Apr 11, 2025 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 3.18% | 2,440 |
| Apr 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 1,000 |
| Apr 9, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 7.98% | 384 |
| Apr 8, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | -4.12% | 5,916 |
| Apr 7, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -1.73% | 6,551 |
| Apr 4, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -4.42% | 1,019 |
| Apr 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.88% | 232 |
| Apr 2, 2025 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 2.90% | 1,979 |
| Apr 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.07% | 130 |
| Mar 31, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.16% | 25,936 |
| Mar 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 503 |
| Mar 27, 2025 | 3.68 | 3.82 | 3.68 | 3.76 | 3.76 | -15.32% | 37,673 |
| Mar 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 5 |
| Mar 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.53% | 873 |
| Mar 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 10 |
| Mar 18, 2025 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 6.31% | 11,185 |