AB Volvo (publ) (VLVLY)
OTCMKTS
· Delayed Price · Currency is USD
30.14
-0.47 (-1.54%)
Mar 28, 2025, 4:00 PM EST
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.36 | 30.40 | 29.95 | 30.14 | 30.14 | -1.54% | 45,404 |
| Mar 27, 2025 | 30.16 | 30.65 | 30.16 | 30.61 | 30.61 | 0.49% | 54,946 |
| Mar 26, 2025 | 30.71 | 30.95 | 30.46 | 30.46 | 30.46 | -1.33% | 62,982 |
| Mar 25, 2025 | 30.81 | 30.99 | 30.59 | 30.87 | 30.87 | 0.52% | 68,794 |
| Mar 24, 2025 | 30.52 | 30.75 | 30.52 | 30.71 | 30.71 | 1.05% | 52,824 |
| Mar 21, 2025 | 30.42 | 30.51 | 30.21 | 30.39 | 30.39 | -1.30% | 43,747 |
| Mar 20, 2025 | 30.09 | 30.79 | 30.03 | 30.79 | 30.79 | -2.01% | 64,541 |
| Mar 19, 2025 | 31.35 | 31.52 | 31.21 | 31.42 | 31.42 | -1.66% | 52,055 |
| Mar 18, 2025 | 31.80 | 32.00 | 31.74 | 31.95 | 31.95 | 0.82% | 35,875 |
| Mar 17, 2025 | 31.06 | 31.71 | 31.06 | 31.69 | 31.69 | 1.60% | 59,916 |
| Mar 14, 2025 | 30.69 | 31.19 | 30.69 | 31.19 | 31.19 | 2.97% | 51,866 |
| Mar 13, 2025 | 30.07 | 30.39 | 29.97 | 30.29 | 30.29 | -3.57% | 72,480 |
| Mar 12, 2025 | 31.46 | 31.73 | 31.07 | 31.41 | 31.41 | -0.48% | 253,510 |
| Mar 11, 2025 | 31.70 | 31.71 | 31.10 | 31.56 | 31.56 | -2.56% | 69,088 |
| Mar 10, 2025 | 32.33 | 32.54 | 32.16 | 32.39 | 32.39 | -2.56% | 58,676 |
| Mar 7, 2025 | 32.70 | 33.33 | 32.70 | 33.24 | 33.24 | 2.12% | 67,919 |
| Mar 6, 2025 | 32.69 | 32.96 | 32.37 | 32.55 | 32.55 | 1.20% | 63,498 |
| Mar 5, 2025 | 31.83 | 32.29 | 31.83 | 32.17 | 32.17 | 2.70% | 85,149 |
| Mar 4, 2025 | 30.76 | 31.33 | 30.04 | 31.32 | 31.32 | -1.23% | 752,363 |
| Mar 3, 2025 | 31.85 | 32.07 | 31.51 | 31.71 | 31.71 | 3.16% | 79,799 |
| Feb 28, 2025 | 31.10 | 31.29 | 30.58 | 30.74 | 30.74 | -1.95% | 673,243 |
| Feb 27, 2025 | 31.59 | 31.79 | 31.26 | 31.35 | 31.35 | -2.34% | 3,100,078 |
| Feb 26, 2025 | 32.01 | 32.29 | 31.94 | 32.10 | 32.10 | 1.33% | 1,868,382 |
| Feb 25, 2025 | 31.48 | 31.82 | 31.35 | 31.68 | 31.68 | 3.13% | 1,417,801 |
| Feb 24, 2025 | 31.01 | 31.01 | 30.71 | 30.72 | 30.72 | 0.52% | 37,654 |
| Feb 21, 2025 | 30.90 | 30.90 | 30.54 | 30.56 | 30.56 | -1.29% | 65,246 |
| Feb 20, 2025 | 30.95 | 30.98 | 30.70 | 30.96 | 30.96 | 1.14% | 82,210 |
| Feb 19, 2025 | 30.48 | 30.65 | 30.44 | 30.61 | 30.61 | -2.02% | 59,191 |
| Feb 18, 2025 | 31.15 | 31.37 | 31.11 | 31.24 | 31.24 | 2.59% | 74,846 |
| Feb 14, 2025 | 30.54 | 30.58 | 30.45 | 30.45 | 30.45 | 1.33% | 39,105 |
| Feb 13, 2025 | 29.78 | 30.12 | 29.71 | 30.05 | 30.05 | 2.63% | 55,400 |
| Feb 12, 2025 | 28.91 | 29.32 | 28.87 | 29.28 | 29.28 | 0.76% | 41,084 |
| Feb 11, 2025 | 28.87 | 29.07 | 28.85 | 29.06 | 29.06 | 1.65% | 69,247 |
| Feb 10, 2025 | 28.54 | 28.63 | 28.49 | 28.59 | 28.59 | 0.84% | 37,449 |
| Feb 7, 2025 | 28.67 | 28.70 | 28.32 | 28.35 | 28.35 | -0.42% | 42,784 |
| Feb 6, 2025 | 28.31 | 28.48 | 28.26 | 28.47 | 28.47 | 1.17% | 31,022 |
| Feb 5, 2025 | 27.91 | 28.14 | 27.86 | 28.14 | 28.14 | 0.86% | 60,215 |
| Feb 4, 2025 | 27.69 | 27.94 | 27.69 | 27.90 | 27.90 | 1.42% | 43,895 |
| Feb 3, 2025 | 27.08 | 27.69 | 27.08 | 27.51 | 27.51 | 0.18% | 60,918 |
| Jan 31, 2025 | 27.72 | 27.83 | 27.44 | 27.46 | 27.46 | -3.21% | 34,312 |
| Jan 30, 2025 | 28.29 | 28.50 | 28.25 | 28.37 | 28.37 | 1.10% | 52,260 |
| Jan 29, 2025 | 27.85 | 28.22 | 27.85 | 28.06 | 28.06 | 7.55% | 60,072 |
| Jan 28, 2025 | 26.28 | 26.63 | 26.00 | 26.09 | 26.09 | -2.28% | 92,174 |
| Jan 27, 2025 | 26.70 | 26.88 | 26.57 | 26.70 | 26.70 | -0.07% | 84,371 |
| Jan 24, 2025 | 26.75 | 26.90 | 26.70 | 26.72 | 26.72 | 1.06% | 60,846 |
| Jan 23, 2025 | 26.20 | 26.46 | 26.20 | 26.44 | 26.44 | 1.58% | 66,211 |
| Jan 22, 2025 | 26.19 | 26.21 | 25.97 | 26.03 | 26.03 | -0.88% | 97,338 |
| Jan 21, 2025 | 26.17 | 26.31 | 26.08 | 26.26 | 26.26 | 2.46% | 81,743 |
| Jan 17, 2025 | 25.72 | 25.96 | 25.63 | 25.63 | 25.63 | 1.22% | 53,265 |
| Jan 16, 2025 | 25.34 | 25.39 | 25.16 | 25.32 | 25.32 | -0.20% | 72,176 |