Skip to main content
AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
30.56
-0.40 (-1.29%)
Feb 21, 2025, 3:00 PM EST

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202530.9530.9830.7030.9630.961.14%82,210
Feb 19, 202530.4830.6530.4430.6130.61-2.02%59,191
Feb 18, 202531.1531.3731.1131.2431.242.59%74,846
Feb 14, 202530.5430.5830.4530.4530.451.33%39,105
Feb 13, 202529.7830.1229.7130.0530.052.63%55,400
Feb 12, 202528.9129.3228.8729.2829.280.76%41,084
Feb 11, 202528.8729.0728.8529.0629.061.65%69,247
Feb 10, 202528.5428.6328.4928.5928.590.84%37,449
Feb 7, 202528.6728.7028.3228.3528.35-0.42%42,784
Feb 6, 202528.3128.4828.2628.4728.471.17%31,022
Feb 5, 202527.9128.1427.8628.1428.140.86%60,215
Feb 4, 202527.6927.9427.6927.9027.901.42%43,895
Feb 3, 202527.0827.6927.0827.5127.510.18%60,918
Jan 31, 202527.7227.8327.4427.4627.46-3.21%34,312
Jan 30, 202528.2928.5028.2528.3728.371.10%52,260
Jan 29, 202527.8528.2227.8528.0628.067.55%60,072
Jan 28, 202526.2826.6326.0026.0926.09-2.28%92,174
Jan 27, 202526.7026.8826.5726.7026.70-0.07%84,371
Jan 24, 202526.7526.9026.7026.7226.721.06%60,846
Jan 23, 202526.2026.4626.2026.4426.441.58%66,211
Jan 22, 202526.1926.2125.9726.0326.03-0.88%97,338
Jan 21, 202526.1726.3126.0826.2626.262.46%81,743
Jan 17, 202525.7225.9625.6325.6325.631.22%53,265
Jan 16, 202525.3425.3925.1625.3225.32-0.20%72,176
Jan 15, 202525.2925.5525.2525.3725.372.38%59,949
Jan 14, 202524.8724.8724.7024.7824.780.73%155,301
Jan 13, 202524.4224.6024.4024.6024.60-1.05%99,185
Jan 10, 202525.1225.1324.7624.8624.86-2.24%83,312
Jan 8, 202525.3025.4425.2325.4325.43-0.12%58,741
Jan 7, 202525.6325.6725.0425.4625.463.66%173,446
Jan 6, 202524.5024.8124.5024.5624.561.70%141,033
Jan 3, 202524.1724.2024.0224.1524.150.42%131,600
Jan 2, 202524.1324.2223.9624.0524.05-0.41%62,789
Dec 31, 202424.3224.4024.1024.1524.15-0.98%56,995
Dec 30, 202424.2524.4524.0724.3924.390.21%96,639
Dec 27, 202424.2524.4024.1324.3424.340.02%76,277
Dec 26, 202424.1124.4123.9824.3424.340.23%99,215
Dec 24, 202423.6024.2823.6024.2824.280.66%87,762
Dec 23, 202423.9224.2123.8524.1224.12-0.25%167,134
Dec 20, 202423.8824.3623.8524.1824.18-0.80%148,226
Dec 19, 202424.5324.5724.3424.3824.380.10%129,405
Dec 18, 202425.1525.2624.3524.3524.35-2.91%60,416
Dec 17, 202425.1625.2124.9425.0825.08-0.24%57,997
Dec 16, 202425.2525.2525.0725.1425.14-1.39%83,543
Dec 13, 202425.6925.6925.3925.4925.49-0.38%62,375
Dec 12, 202425.8325.8325.5625.5925.59-0.89%62,743
Dec 11, 202425.8825.8925.7125.8225.82-0.23%146,830
Dec 10, 202426.2726.2725.8325.8825.88-1.18%82,785
Dec 9, 202426.3026.4826.1926.1926.190.04%66,141
Dec 6, 202426.3526.3826.0826.1826.18-0.42%48,814
Dec 5, 202426.3026.4726.2626.2926.291.27%50,661
Dec 4, 202426.0526.0725.9225.9625.962.69%79,289
Dec 3, 202425.4025.4125.1825.2825.280.64%129,610
Dec 2, 202425.1625.2224.9025.1225.121.13%121,841
Nov 29, 202424.7724.9024.7124.8424.840.81%29,297
Nov 27, 202424.4524.7124.4524.6424.641.61%74,211
Nov 26, 202424.3224.3224.1424.2524.25-0.86%82,143
Nov 25, 202424.7324.8124.3824.4624.46-0.85%145,031
Nov 22, 202424.3524.6724.3424.6724.671.19%173,941
Nov 21, 202424.1224.3824.0224.3824.381.20%118,534
Nov 20, 202424.1324.1823.8724.0924.09-1.15%85,101
Nov 19, 202424.0624.4524.0024.3724.37-1.46%116,489
Nov 18, 202424.5524.8124.5424.7324.730.06%157,651
Nov 15, 202424.8024.8324.6024.7124.71-0.55%165,477
Nov 14, 202425.1025.1424.8524.8524.85-0.04%91,250
Nov 13, 202424.9225.0024.6624.8624.86-2.01%276,341
Nov 12, 202425.7525.7625.2125.3725.37-2.61%74,339
Nov 11, 202425.9626.1025.9526.0526.05-0.50%78,265
Nov 8, 202426.3926.4326.0526.1826.18-4.42%50,887
Nov 7, 202427.1027.3927.1027.3927.396.16%99,900
Nov 6, 202425.6825.8025.5525.8025.80-0.65%41,349
Nov 5, 202425.5126.0925.5125.9725.971.68%70,169
Nov 4, 202425.6825.7425.5325.5425.54-0.66%113,193
Nov 1, 202425.8025.8725.6525.7125.71-0.89%48,927
Oct 31, 202425.9625.9725.7225.9425.94-59,790
Oct 30, 202425.6526.0225.6525.9425.94-1.14%59,271
Oct 29, 202426.2326.2826.1326.2426.24-0.08%44,996
Oct 28, 202426.1126.3626.0826.2626.261.00%52,556
Oct 25, 202426.0726.1925.9526.0026.002.16%58,924
Oct 24, 202425.5025.5325.2925.4525.45-0.27%43,506
Oct 23, 202425.3125.6425.3125.5225.52-0.23%212,949
Oct 22, 202425.4825.6625.4825.5825.58-0.63%77,534
Oct 21, 202425.7425.8225.6725.7425.74-1.07%49,841
Oct 18, 202426.1426.1425.8526.0226.023.62%34,677
Oct 17, 202425.2725.2925.0325.1125.11-1.22%115,313
Oct 16, 202425.5825.6125.3825.4225.42-0.27%57,707
Oct 15, 202425.9025.9025.4625.4925.49-1.47%36,017
Oct 14, 202425.4925.8725.4925.8725.870.27%38,894
Oct 11, 202425.6325.8225.6325.8025.80-0.19%48,975
Oct 10, 202425.8125.9225.7125.8525.85-0.77%38,559
Oct 9, 202425.9526.0925.9426.0526.05-0.50%25,542
Oct 8, 202426.1626.1826.0526.1826.18-0.42%59,745
Oct 7, 202426.3126.3726.1726.2926.29-0.72%70,705
Oct 4, 202426.2126.4826.2126.4826.482.64%29,624
Oct 3, 202425.8025.8125.6325.8025.80-32,748
Oct 2, 202425.6925.8425.6225.8025.80-0.35%103,993
Oct 1, 202426.1326.1325.7325.8925.89-1.90%23,056
Sep 30, 202426.4226.4626.2626.3926.39-1.67%36,798
Sep 27, 202426.6926.9726.6926.8426.84-0.74%17,817
Sep 26, 202426.8527.0726.7327.0427.043.56%45,070