AB Volvo (publ) (VLVLY)
OTCMKTS
· Delayed Price · Currency is USD
26.15
-0.12 (-0.46%)
Apr 17, 2025, 4:00 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.75 | 26.75 | 26.00 | 26.15 | 26.15 | 2.27% | 89,065 |
| Apr 16, 2025 | 25.57 | 25.79 | 25.39 | 25.57 | 25.57 | -0.97% | 113,774 |
| Apr 15, 2025 | 26.04 | 26.21 | 25.47 | 25.82 | 25.82 | 1.89% | 121,863 |
| Apr 14, 2025 | 25.35 | 25.65 | 25.14 | 25.34 | 25.34 | 0.52% | 148,030 |
| Apr 11, 2025 | 24.05 | 25.27 | 24.05 | 25.21 | 25.21 | 2.94% | 219,263 |
| Apr 10, 2025 | 24.62 | 24.64 | 23.84 | 24.49 | 24.49 | -1.96% | 154,700 |
| Apr 9, 2025 | 22.84 | 24.98 | 22.74 | 24.98 | 24.98 | 8.85% | 517,724 |
| Apr 8, 2025 | 24.10 | 24.24 | 22.55 | 22.95 | 22.95 | -2.11% | 358,078 |
| Apr 7, 2025 | 22.84 | 24.59 | 22.84 | 23.45 | 23.45 | -3.36% | 260,371 |
| Apr 4, 2025 | 24.51 | 24.75 | 23.76 | 24.26 | 24.26 | -13.45% | 97,858 |
| Apr 3, 2025 | 27.90 | 28.61 | 27.90 | 28.03 | 26.21 | -4.95% | 83,376 |
| Apr 2, 2025 | 29.05 | 29.57 | 28.62 | 29.49 | 27.58 | 0.89% | 61,397 |
| Apr 1, 2025 | 29.05 | 29.41 | 28.93 | 29.23 | 27.34 | -0.20% | 62,742 |
| Mar 31, 2025 | 29.23 | 29.37 | 28.89 | 29.29 | 27.39 | -2.82% | 162,202 |
| Mar 28, 2025 | 30.36 | 30.40 | 29.95 | 30.14 | 28.19 | -1.54% | 45,404 |
| Mar 27, 2025 | 30.16 | 30.65 | 30.16 | 30.61 | 28.63 | 0.49% | 54,946 |
| Mar 26, 2025 | 30.71 | 30.95 | 30.46 | 30.46 | 28.49 | -1.33% | 62,982 |
| Mar 25, 2025 | 30.81 | 30.99 | 30.59 | 30.87 | 28.87 | 0.52% | 68,794 |
| Mar 24, 2025 | 30.52 | 30.75 | 30.52 | 30.71 | 28.72 | 1.05% | 52,824 |
| Mar 21, 2025 | 30.42 | 30.51 | 30.21 | 30.39 | 28.42 | -1.30% | 43,747 |
| Mar 20, 2025 | 30.09 | 30.79 | 30.03 | 30.79 | 28.79 | -2.01% | 64,541 |
| Mar 19, 2025 | 31.35 | 31.52 | 31.21 | 31.42 | 29.38 | -1.66% | 52,055 |
| Mar 18, 2025 | 31.80 | 32.00 | 31.74 | 31.95 | 29.88 | 0.82% | 35,875 |
| Mar 17, 2025 | 31.06 | 31.71 | 31.06 | 31.69 | 29.64 | 1.60% | 59,916 |
| Mar 14, 2025 | 30.69 | 31.19 | 30.69 | 31.19 | 29.17 | 2.97% | 51,866 |
| Mar 13, 2025 | 30.07 | 30.39 | 29.97 | 30.29 | 28.33 | -3.57% | 72,480 |
| Mar 12, 2025 | 31.46 | 31.73 | 31.07 | 31.41 | 29.37 | -0.48% | 253,510 |
| Mar 11, 2025 | 31.70 | 31.71 | 31.10 | 31.56 | 29.51 | -2.56% | 69,088 |
| Mar 10, 2025 | 32.33 | 32.54 | 32.16 | 32.39 | 30.29 | -2.56% | 58,676 |
| Mar 7, 2025 | 32.70 | 33.33 | 32.70 | 33.24 | 31.08 | 2.12% | 67,919 |
| Mar 6, 2025 | 32.69 | 32.96 | 32.37 | 32.55 | 30.44 | 1.20% | 63,498 |
| Mar 5, 2025 | 31.83 | 32.29 | 31.83 | 32.17 | 30.08 | 2.70% | 85,149 |
| Mar 4, 2025 | 30.76 | 31.33 | 30.04 | 31.32 | 29.29 | -1.23% | 752,363 |
| Mar 3, 2025 | 31.85 | 32.07 | 31.51 | 31.71 | 29.65 | 3.16% | 79,799 |
| Feb 28, 2025 | 31.10 | 31.29 | 30.58 | 30.74 | 28.75 | -1.95% | 673,243 |
| Feb 27, 2025 | 31.59 | 31.79 | 31.26 | 31.35 | 29.32 | -2.34% | 3,100,078 |
| Feb 26, 2025 | 32.01 | 32.29 | 31.94 | 32.10 | 30.02 | 1.33% | 1,868,382 |
| Feb 25, 2025 | 31.48 | 31.82 | 31.35 | 31.68 | 29.63 | 3.13% | 1,417,801 |
| Feb 24, 2025 | 31.01 | 31.01 | 30.71 | 30.72 | 28.73 | 0.52% | 37,654 |
| Feb 21, 2025 | 30.90 | 30.90 | 30.54 | 30.56 | 28.58 | -1.29% | 65,246 |
| Feb 20, 2025 | 30.95 | 30.98 | 30.70 | 30.96 | 28.95 | 1.14% | 82,210 |
| Feb 19, 2025 | 30.48 | 30.65 | 30.44 | 30.61 | 28.63 | -2.02% | 59,191 |
| Feb 18, 2025 | 31.15 | 31.37 | 31.11 | 31.24 | 29.21 | 2.59% | 74,846 |
| Feb 14, 2025 | 30.54 | 30.58 | 30.45 | 30.45 | 28.48 | 1.33% | 39,105 |
| Feb 13, 2025 | 29.78 | 30.12 | 29.71 | 30.05 | 28.10 | 2.63% | 55,400 |
| Feb 12, 2025 | 28.91 | 29.32 | 28.87 | 29.28 | 27.38 | 0.76% | 41,084 |
| Feb 11, 2025 | 28.87 | 29.07 | 28.85 | 29.06 | 27.18 | 1.65% | 69,247 |
| Feb 10, 2025 | 28.54 | 28.63 | 28.49 | 28.59 | 26.73 | 0.84% | 37,449 |
| Feb 7, 2025 | 28.67 | 28.70 | 28.32 | 28.35 | 26.51 | -0.42% | 42,784 |
| Feb 6, 2025 | 28.31 | 28.48 | 28.26 | 28.47 | 26.62 | 1.17% | 31,022 |