Volvo Car AB (publ.) (VLVCY)
OTCMKTS
· Delayed Price · Currency is USD
4.468
-0.003 (-0.06%)
Mar 13, 2025, 4:00 PM EST
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Mar 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 1 |
| Mar 11, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Mar 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Mar 6, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 35 |
| Mar 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 2 |
| Mar 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 27 |
| Mar 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 27 |
| Feb 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 2 |
| Feb 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Feb 26, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 10 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.26% | 135 |
| Feb 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.47% | 511 |
| Feb 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.86% | 200 |
| Feb 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Feb 18, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 7.89% | 1,139 |
| Feb 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 5 |
| Feb 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.12% | 518 |
| Feb 12, 2025 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 3.03% | 1,509 |
| Feb 11, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | 1.49% | 1,380 |
| Feb 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.87% | 51,375 |
| Feb 7, 2025 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | -0.47% | 14,947 |
| Feb 6, 2025 | 3.78 | 3.91 | 3.78 | 3.82 | 3.82 | -10.96% | 31,510 |
| Feb 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.37% | 1,552 |
| Feb 4, 2025 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | -0.77% | 3,950 |
| Feb 3, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -5.01% | 514 |
| Jan 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.83% | 629 |
| Jan 30, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.88% | 201 |
| Jan 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | 294 |
| Jan 28, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 2.02% | 883 |
| Jan 27, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.45 | 2.96% | 88,885 |
| Jan 24, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 2.13% | 1,405 |
| Jan 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Jan 22, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | 0.88% | 722 |
| Jan 21, 2025 | 4.10 | 4.20 | 4.07 | 4.20 | 4.20 | 1.57% | 15,573 |
| Jan 17, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.42% | 10,332 |
| Jan 16, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -6.35% | 446 |
| Jan 15, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 1.40% | 60,251 |
| Jan 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 5.36% | 299 |
| Jan 13, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -2.44% | 3,185 |
| Jan 10, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -8.39% | 512 |
| Jan 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jan 7, 2025 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 10.27% | 1,996 |
| Jan 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 154 |
| Jan 3, 2025 | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | -4.18% | 1,175 |
| Jan 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 36 |
| Dec 31, 2024 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 0.94% | 1,806 |
| Dec 30, 2024 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -1.16% | 573 |
| Dec 27, 2024 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.47% | 3,311 |