Volvo Car AB (publ.) (VLVOF)
OTCMKTS
· Delayed Price · Currency is USD
1.750
+0.052 (3.06%)
Jun 25, 2025, 10:22 AM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.06% | 577 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 0.18% | 23,456 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.98% | 100 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 17, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -5.57% | 1,564 |
| Jun 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 565 |
| Jun 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10 |
| Jun 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.38% | 25,000 |
| Jun 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.90% | 1,000 |
| May 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.85% | 1,930 |
| May 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 5,000 |
| May 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 22, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -4.43% | 20,000 |
| May 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 420 |
| May 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| May 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| May 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| May 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| May 14, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 2.01% | 200 |
| May 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 12, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 11.80% | 200 |
| May 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 5, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 51,000 |
| May 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 7,000 |
| May 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | 5,500 |
| Apr 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 29, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -8.20% | 71,400 |
| Apr 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| 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 | - | - |