Skip to main content
AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
24.05
-0.07 (-0.29%)
Dec 24, 2024, 10:10 AM EST

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202426.2826.3026.0726.1126.11-0.72%40,896
Sep 24, 202426.1126.3126.0626.3026.302.10%28,515
Sep 23, 202425.6025.7625.5825.7625.760.47%51,752
Sep 20, 202425.6025.6925.4825.6425.64-1.31%60,617
Sep 19, 202426.0026.1025.7625.9825.981.44%47,448
Sep 18, 202425.5125.9925.4225.6125.610.55%31,725
Sep 17, 202425.2825.6825.2825.4725.471.88%96,659
Sep 16, 202425.0025.0424.8625.0025.000.44%60,927
Sep 13, 202424.8124.9424.7724.8924.891.38%53,917
Sep 12, 202424.3224.5524.1824.5524.551.28%59,534
Sep 11, 202423.9924.3023.8324.2424.241.08%80,590
Sep 10, 202424.1524.1523.7923.9823.98-2.40%281,855
Sep 9, 202424.4424.6924.4124.5724.57-0.45%106,128
Sep 6, 202425.0425.1324.6224.6824.68-1.48%58,962
Sep 5, 202425.2625.2624.9625.0525.05-1.03%44,878
Sep 4, 202425.3125.4725.2025.3125.31-1.67%62,215
Sep 3, 202426.1926.2025.5625.7425.74-3.01%40,860
Aug 30, 202426.4426.5726.3726.5426.541.14%39,801
Aug 29, 202426.3226.3426.1626.2426.240.54%43,120
Aug 28, 202426.1426.2125.9926.1026.10-0.23%33,205
Aug 27, 202426.1626.2526.0626.1626.16-0.15%55,109
Aug 26, 202426.2326.3126.2026.2026.20-0.46%27,209
Aug 23, 202425.8426.3625.8326.3226.322.44%38,946
Aug 22, 202425.8025.8625.6625.6925.69-0.61%43,225
Aug 21, 202425.7425.8525.6225.8525.850.12%85,221
Aug 20, 202425.6625.8725.6625.8225.821.06%53,553
Aug 19, 202425.3325.6125.3125.5525.550.99%98,250
Aug 16, 202424.9625.3324.9625.3025.300.96%64,224
Aug 15, 202425.0425.1525.0125.0625.061.17%130,742
Aug 14, 202424.9224.9224.7324.7724.770.61%53,128
Aug 13, 202424.3624.6224.3624.6224.621.40%126,961
Aug 12, 202424.3124.3324.1524.2824.28-0.33%59,738
Aug 9, 202424.2924.3824.2124.3624.36-77,856
Aug 8, 202424.1024.4224.0424.3624.362.40%117,540
Aug 7, 202424.3924.3923.7923.7923.79-0.04%247,391
Aug 6, 202423.4023.9523.4023.8023.80-0.21%165,598
Aug 5, 202423.3324.0023.2723.8523.85-3.09%123,698
Aug 2, 202424.5024.6124.3424.6124.61-0.53%529,115