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 | - | - |