Volvo Car AB (publ.) (VLVOF)
OTCMKTS
· Delayed Price · Currency is USD
1.860
-0.036 (-1.88%)
May 30, 2025, 9:30 AM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 5,000 |
| 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 | - | - |
| 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 | - | - |