AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
29.50
+0.27 (0.92%)
Sep 5, 2025, 3:54 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 29.27 | 29.27 | 28.77 | 28.86 | 28.86 | -1.84% | 57,512 |
| Jul 29, 2025 | 29.54 | 29.60 | 29.09 | 29.40 | 29.40 | -0.32% | 49,739 |
| Jul 28, 2025 | 29.69 | 29.69 | 29.44 | 29.50 | 29.50 | -2.38% | 68,592 |
| Jul 25, 2025 | 29.86 | 30.24 | 29.86 | 30.22 | 30.22 | 0.78% | 51,572 |
| Jul 24, 2025 | 30.23 | 30.31 | 29.94 | 29.98 | 29.98 | -1.77% | 53,396 |
| Jul 23, 2025 | 29.95 | 30.52 | 29.93 | 30.52 | 30.52 | 8.42% | 170,086 |
| Jul 22, 2025 | 27.84 | 28.21 | 27.83 | 28.15 | 28.15 | 2.70% | 242,972 |
| Jul 21, 2025 | 27.49 | 27.65 | 27.40 | 27.41 | 27.41 | 2.81% | 133,407 |
| Jul 18, 2025 | 27.01 | 27.03 | 26.61 | 26.66 | 26.66 | -1.37% | 163,958 |
| Jul 17, 2025 | 26.86 | 27.13 | 26.85 | 27.03 | 27.03 | -2.87% | 63,574 |
| Jul 16, 2025 | 27.83 | 27.92 | 27.65 | 27.83 | 27.83 | -0.05% | 93,310 |
| Jul 15, 2025 | 28.00 | 28.05 | 27.80 | 27.84 | 27.84 | -0.80% | 103,881 |
| Jul 14, 2025 | 28.05 | 28.15 | 27.85 | 28.07 | 28.07 | -1.62% | 97,910 |
| Jul 11, 2025 | 28.70 | 28.70 | 28.47 | 28.53 | 28.53 | -1.89% | 73,625 |
| Jul 10, 2025 | 28.75 | 29.09 | 28.64 | 29.08 | 29.08 | 1.82% | 67,463 |
| Jul 9, 2025 | 28.61 | 28.61 | 28.35 | 28.56 | 28.56 | 1.60% | 105,633 |
| Jul 8, 2025 | 27.57 | 28.11 | 27.54 | 28.11 | 28.11 | 1.81% | 76,945 |
| Jul 7, 2025 | 27.51 | 27.91 | 27.38 | 27.61 | 27.61 | -1.04% | 79,143 |
| Jul 3, 2025 | 28.12 | 28.20 | 27.74 | 27.90 | 27.90 | -2.11% | 135,582 |
| Jul 2, 2025 | 28.35 | 28.50 | 28.20 | 28.50 | 28.50 | 1.32% | 811,983 |
| Jul 1, 2025 | 27.80 | 28.24 | 27.63 | 28.13 | 28.13 | -0.14% | 1,241,098 |
| Jun 30, 2025 | 28.00 | 28.17 | 27.79 | 28.17 | 28.17 | -0.79% | 735,938 |
| Jun 27, 2025 | 27.91 | 28.45 | 27.87 | 28.40 | 28.40 | 4.24% | 383,467 |
| Jun 26, 2025 | 27.17 | 27.30 | 27.09 | 27.24 | 27.24 | 0.33% | 64,263 |