Volvo Car AB (publ.) (VLVOF)
OTCMKTS · Delayed Price · Currency is USD
2.190
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 7, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 1, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 31, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 23, 2025 | 2.04 | 2.19 | 2.04 | 2.19 | 2.19 | 15.87% | 2,500 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 200 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,750 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 180 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | 100 |
| Jul 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | 100 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 4.00% | 2,950 |
| Jul 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| 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 | - | - |