AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
27.94
-0.56 (-1.96%)
Oct 9, 2025, 3:59 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.49 | 28.49 | 27.89 | 27.96 | - | -1.89% | 2,465 |
| Oct 8, 2025 | 28.45 | 28.67 | 28.38 | 28.50 | 28.50 | -0.28% | 42,352 |
| Oct 7, 2025 | 28.86 | 28.92 | 28.55 | 28.58 | 28.58 | -2.62% | 48,376 |
| Oct 6, 2025 | 29.41 | 29.41 | 29.26 | 29.35 | 29.35 | -0.24% | 72,075 |
| Oct 3, 2025 | 29.23 | 29.49 | 29.23 | 29.42 | 29.42 | 1.06% | 39,557 |
| Oct 2, 2025 | 29.16 | 29.17 | 28.85 | 29.11 | 29.11 | 1.18% | 35,077 |
| Oct 1, 2025 | 28.61 | 28.87 | 28.61 | 28.77 | 28.77 | 0.28% | 54,553 |
| Sep 30, 2025 | 28.50 | 28.70 | 28.36 | 28.69 | 28.69 | 0.46% | 54,186 |
| Sep 29, 2025 | 28.62 | 28.74 | 28.46 | 28.56 | 28.56 | -2.72% | 57,728 |
| Sep 26, 2025 | 29.12 | 29.36 | 29.12 | 29.36 | 29.36 | 4.11% | 75,620 |
| Sep 25, 2025 | 28.36 | 28.39 | 28.09 | 28.20 | 28.20 | -2.35% | 64,187 |
| Sep 24, 2025 | 29.01 | 29.04 | 28.82 | 28.88 | 28.88 | -2.63% | 37,551 |
| Sep 23, 2025 | 29.78 | 30.00 | 29.59 | 29.66 | 29.66 | 1.64% | 44,475 |
| Sep 22, 2025 | 28.97 | 29.22 | 28.93 | 29.18 | 29.18 | -0.41% | 45,928 |
| Sep 19, 2025 | 29.26 | 29.34 | 29.17 | 29.30 | 29.30 | -0.81% | 59,794 |
| Sep 18, 2025 | 29.53 | 29.61 | 29.41 | 29.54 | 29.54 | -0.07% | 61,284 |
| Sep 17, 2025 | 29.62 | 29.90 | 29.52 | 29.56 | 29.56 | -0.71% | 44,467 |
| Sep 16, 2025 | 29.68 | 29.80 | 29.57 | 29.77 | 29.77 | 1.26% | 36,340 |
| Sep 15, 2025 | 29.36 | 29.43 | 29.28 | 29.40 | 29.40 | 0.29% | 57,391 |
| Sep 12, 2025 | 29.35 | 29.40 | 29.20 | 29.31 | 29.31 | -0.81% | 40,024 |
| Sep 11, 2025 | 29.07 | 29.58 | 29.07 | 29.55 | 29.55 | 1.42% | 40,670 |
| Sep 10, 2025 | 29.16 | 29.29 | 29.05 | 29.14 | 29.14 | -0.34% | 35,783 |
| Sep 9, 2025 | 29.16 | 29.24 | 29.07 | 29.24 | 29.24 | 0.21% | 65,129 |
| Sep 8, 2025 | 28.93 | 29.38 | 28.81 | 29.18 | 29.18 | -1.12% | 39,399 |
| Sep 5, 2025 | 29.65 | 29.75 | 29.38 | 29.51 | 29.51 | 0.96% | 61,517 |
| Sep 4, 2025 | 29.15 | 29.25 | 29.00 | 29.23 | 29.23 | -0.44% | 40,630 |
| Sep 3, 2025 | 29.37 | 29.50 | 29.23 | 29.36 | 29.36 | -0.64% | 62,278 |
| Sep 2, 2025 | 29.72 | 29.80 | 29.43 | 29.55 | 29.55 | -3.82% | 40,769 |
| Aug 29, 2025 | 30.72 | 30.76 | 30.59 | 30.72 | 30.72 | -0.21% | 51,921 |
| Aug 28, 2025 | 30.77 | 30.88 | 30.71 | 30.79 | 30.79 | 0.79% | 42,090 |
| Aug 27, 2025 | 30.49 | 30.61 | 30.29 | 30.55 | 30.55 | -1.04% | 46,228 |
| Aug 26, 2025 | 30.77 | 30.97 | 30.71 | 30.87 | 30.87 | 0.19% | 48,799 |
| Aug 25, 2025 | 31.27 | 31.36 | 30.79 | 30.81 | 30.81 | -2.31% | 62,226 |
| Aug 22, 2025 | 30.74 | 31.59 | 30.71 | 31.54 | 31.54 | 3.41% | 57,457 |
| Aug 21, 2025 | 30.59 | 30.61 | 30.39 | 30.50 | 30.50 | -1.33% | 64,581 |
| Aug 20, 2025 | 30.87 | 31.00 | 30.80 | 30.91 | 30.91 | 0.16% | 48,101 |
| Aug 19, 2025 | 30.77 | 31.00 | 30.76 | 30.86 | 30.86 | 2.10% | 55,576 |
| Aug 18, 2025 | 30.33 | 30.33 | 30.16 | 30.23 | 30.23 | -1.48% | 35,183 |
| Aug 15, 2025 | 30.73 | 30.80 | 30.61 | 30.68 | 30.68 | 0.56% | 32,991 |
| Aug 14, 2025 | 30.38 | 30.55 | 30.17 | 30.51 | 30.51 | 0.33% | 36,902 |
| Aug 13, 2025 | 30.31 | 30.45 | 30.29 | 30.41 | 30.41 | -0.03% | 36,082 |
| Aug 12, 2025 | 29.99 | 30.43 | 29.97 | 30.42 | 30.42 | 2.18% | 56,008 |
| Aug 11, 2025 | 29.92 | 29.95 | 29.65 | 29.77 | 29.77 | -1.10% | 53,721 |
| Aug 8, 2025 | 29.95 | 30.20 | 29.94 | 30.10 | 30.10 | 1.28% | 78,163 |
| Aug 7, 2025 | 29.65 | 29.88 | 29.57 | 29.72 | 29.72 | 2.94% | 76,845 |
| Aug 6, 2025 | 28.73 | 28.91 | 28.67 | 28.87 | 28.87 | 2.52% | 74,582 |
| Aug 5, 2025 | 28.29 | 28.37 | 28.07 | 28.16 | 28.16 | 0.32% | 51,418 |
| Aug 4, 2025 | 28.01 | 28.09 | 27.90 | 28.07 | 28.07 | -0.43% | 75,216 |
| Aug 1, 2025 | 28.18 | 28.30 | 27.98 | 28.19 | 28.19 | -1.36% | 86,765 |
| Jul 31, 2025 | 28.59 | 28.86 | 28.53 | 28.58 | 28.58 | -0.97% | 59,868 |