Volvo Car AB (publ.) (VLVOF)
OTCMKTS
· Delayed Price · Currency is USD
1.830
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.93% | 6,014 |
| Apr 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,000 |
| Apr 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 50 |
| Apr 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 100 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 100 |
| Apr 4, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -6.42% | 250 |
| Apr 3, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 1,150 |
| Apr 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 1, 2025 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -3.59% | 13,150 |
| Mar 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 27, 2025 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -9.72% | 17,717 |
| Mar 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -13.25% | 295 |
| Mar 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 11, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | 4.18% | 350 |
| Mar 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 13.81% | 5,000 |
| Mar 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 179 |
| Feb 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 15.00% | 4,400 |
| Feb 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 7,000 |
| Feb 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 100 |
| Feb 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 618 |