Volvo Car AB (publ.) (VLVCY)
OTCMKTS · Delayed Price · Currency is USD
5.19
-0.41 (-7.37%)
Jun 1, 2026, 4:00 PM EST
VLVCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -7.37% | 1,000 |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 188 |
| May 27, 2026 | 5.27 | 5.60 | 5.27 | 5.60 | 5.60 | 12.00% | 1,650 |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,000 |
| May 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 184 |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.31% | 284 |
| May 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.73% | 104 |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | 200 |
| May 11, 2026 | 4.99 | 4.99 | 4.87 | 4.90 | 4.90 | -1.76% | 3,147 |
| May 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.57% | 250 |
| May 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.01% | 350 |
| May 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -6.45% | 500 |
| Apr 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 6.67% | 155 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 120 |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 100 |
| Apr 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 500 |
| Apr 21, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -4.39% | 205 |
| Apr 16, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.49% | 420 |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.21% | 420 |
| Apr 6, 2026 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | 9.67% | 1,100 |
| Mar 31, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.01% | 229 |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 110 |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | 2,050 |
| Mar 23, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | -6.26% | 10,700 |
| Mar 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 1,000 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.25% | 101 |
| Mar 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -8.77% | 150 |
| Feb 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | 226 |
| Feb 23, 2026 | 5.86 | 5.86 | 5.44 | 5.44 | 5.44 | -4.66% | 7,141 |
| Feb 18, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.02% | 440 |
| Feb 13, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 7.66% | 275 |
| Feb 10, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 3.18% | 672 |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.22% | 3,830 |
| Feb 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.21% | 246 |
| Feb 5, 2026 | 5.07 | 5.15 | 5.00 | 5.15 | 5.15 | -25.97% | 7,036 |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.87% | 602 |
| Jan 22, 2026 | 7.05 | 7.23 | 7.05 | 7.23 | 7.23 | -2.82% | 216 |
| Jan 21, 2026 | 6.80 | 7.44 | 6.80 | 7.44 | 7.44 | 11.38% | 1,184 |
| Jan 20, 2026 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | -7.22% | 353 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.67% | 241 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.18% | 101 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09% | 2,029 |
| Jan 7, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.91% | 101 |
| Jan 5, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 1.47% | 203 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.56 | 6.80 | 6.80 | 1.95% | 1,418 |
| Dec 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -8.69% | 328 |
| Dec 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% | 479 |
| Dec 8, 2025 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | 4.04% | 1,027 |
| Dec 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | 216 |