Skip to main content
AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
27.33
+0.25 (0.92%)
May 9, 2025, 2:40 PM EDT

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.2827.3027.2327.30-0.81%104
May 8, 202527.4827.4826.7927.0827.08-1.02%94,481
May 7, 202527.0027.3626.6827.3627.361.48%79,921
May 6, 202527.0727.3026.9226.9626.96-1.25%72,575
May 5, 202527.2627.6027.2627.3027.30-1.46%72,212
May 2, 202527.5027.8427.4527.7127.713.18%41,490
May 1, 202527.5827.5826.3826.8526.85-0.96%53,549
Apr 30, 202526.5127.5926.5127.1127.11-1.81%55,926
Apr 29, 202527.5727.8227.3027.6127.61-0.54%74,169
Apr 28, 202527.6228.0627.5827.7627.761.50%290,397
Apr 25, 202527.1227.3527.0427.3527.351.41%58,280
Apr 24, 202526.3527.1426.3526.9726.974.33%79,915
Apr 23, 202526.2626.8725.8225.8525.85-1.52%131,152
Apr 22, 202525.7326.9125.7326.2526.251.14%88,158
Apr 21, 202525.7926.3725.5025.9525.95-0.75%85,835
Apr 17, 202526.7526.7526.0026.1526.152.27%89,065
Apr 16, 202525.5725.7925.3925.5725.57-0.97%113,774
Apr 15, 202526.0426.2125.4725.8225.821.89%121,863
Apr 14, 202525.3525.6525.1425.3425.340.52%148,030
Apr 11, 202524.0525.2724.0525.2125.212.94%219,263
Apr 10, 202524.6224.6423.8424.4924.49-1.96%154,700
Apr 9, 202522.8424.9822.7424.9824.988.85%517,724
Apr 8, 202524.1024.2422.5522.9522.95-2.11%358,078
Apr 7, 202522.8424.5922.8423.4523.45-3.36%260,371
Apr 4, 202524.5124.7523.7624.2624.26-13.45%97,858
Apr 3, 202527.9028.6127.9028.0326.21-4.95%83,376
Apr 2, 202529.0529.5728.6229.4927.580.89%61,397
Apr 1, 202529.0529.4128.9329.2327.34-0.20%62,742
Mar 31, 202529.2329.3728.8929.2927.39-2.82%162,202
Mar 28, 202530.3630.4029.9530.1428.19-1.54%45,404
Mar 27, 202530.1630.6530.1630.6128.630.49%54,946
Mar 26, 202530.7130.9530.4630.4628.49-1.33%62,982
Mar 25, 202530.8130.9930.5930.8728.870.52%68,794
Mar 24, 202530.5230.7530.5230.7128.721.05%52,824
Mar 21, 202530.4230.5130.2130.3928.42-1.30%43,747
Mar 20, 202530.0930.7930.0330.7928.79-2.01%64,541
Mar 19, 202531.3531.5231.2131.4229.38-1.66%52,055
Mar 18, 202531.8032.0031.7431.9529.880.82%35,875
Mar 17, 202531.0631.7131.0631.6929.641.60%59,916
Mar 14, 202530.6931.1930.6931.1929.172.97%51,866
Mar 13, 202530.0730.3929.9730.2928.33-3.57%72,480
Mar 12, 202531.4631.7331.0731.4129.37-0.48%253,510
Mar 11, 202531.7031.7131.1031.5629.51-2.56%69,088
Mar 10, 202532.3332.5432.1632.3930.29-2.56%58,676
Mar 7, 202532.7033.3332.7033.2431.082.12%67,919
Mar 6, 202532.6932.9632.3732.5530.441.20%63,498
Mar 5, 202531.8332.2931.8332.1730.082.70%85,149
Mar 4, 202530.7631.3330.0431.3229.29-1.23%752,363
Mar 3, 202531.8532.0731.5131.7129.653.16%79,799
Feb 28, 202531.1031.2930.5830.7428.75-1.95%673,243