Skip to main content
AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
24.38
+0.29 (1.20%)
Nov 21, 2024, 4:00 PM EST

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 202425.2825.3024.6224.7424.74-3.23%58,471
Jul 31, 202425.5325.6125.4125.5725.570.97%41,738
Jul 30, 202425.3525.3925.2325.3225.321.04%105,337
Jul 29, 202425.0325.0724.8225.0625.06-0.56%76,189
Jul 26, 202425.1625.2425.1025.2025.201.20%61,641
Jul 25, 202424.7125.1524.6424.9024.90-0.04%75,347
Jul 24, 202425.2025.2324.9124.9124.91-4.27%50,111
Jul 23, 202426.0726.1625.8026.0226.02-2.66%105,618
Jul 22, 202426.8226.8226.6226.7326.731.52%74,008
Jul 19, 202426.5126.5126.2926.3326.33-2.30%34,875
Jul 18, 202427.4027.5326.8826.9526.955.11%68,415
Jul 17, 202425.7625.7625.5725.6425.64-1.12%40,389
Jul 16, 202425.6226.0125.6225.9325.931.21%47,570
Jul 15, 202425.8225.8225.6025.6225.62-1.75%39,646
Jul 12, 202425.8326.2225.8326.0826.082.02%42,798
Jul 11, 202425.5825.7025.5625.5625.561.15%87,037
Jul 10, 202425.1325.2725.1125.2725.271.42%90,409
Jul 9, 202424.8224.9724.7924.9224.92-0.93%41,770
Jul 8, 202425.1525.2425.0825.1525.15-1.26%47,657
Jul 5, 202425.6425.6425.2625.4725.47-0.06%53,877
Jul 3, 202425.3925.6125.3925.4925.491.41%68,743