Volvo Car AB (publ.) (VLVOF)
OTCMKTS · Delayed Price · Currency is USD
3.490
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.80% | 1,800 |
| Oct 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 23, 2025 | 2.99 | 3.33 | 2.99 | 3.33 | 3.33 | 39.04% | 4,280 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.79% | 230 |
| Oct 20, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 5.91% | 280 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.08% | 500 |
| Oct 15, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 13, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 9, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 6, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 30 |
| Oct 3, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.79% | 150 |
| Oct 2, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 11.50% | 1,500 |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 1,750 |
| Sep 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -11.87% | 350 |
| Sep 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Sep 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Sep 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 32 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| 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 | - | - |