Volvo Car AB (publ.) (VLVOF)
OTCMKTS · Delayed Price · Currency is USD
1.420
-0.010 (-0.70%)
At close: Oct 15, 2026
VLVOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 200 |
| Oct 14, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 400 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.85% | 16,000 |
| Oct 9, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.17% | 698 |
| Oct 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 180 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | 200 |
| Oct 2, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -6.41% | 600 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 324 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -4.91% | 300 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 200 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.95% | 100 |
| Sep 24, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 1.06% | 23,480 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.19% | 100 |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 100 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 2,550 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -7.59% | 501 |
| Sep 17, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.13% | 1,048 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 130 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 0.52% | 1,300 |
| Sep 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.92% | 102 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.01% | 100 |
| Sep 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 100 |
| Sep 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 100 |
| Sep 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 999 |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 120 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.99% | 300 |
| Aug 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | 100 |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.49% | 1,050 |
| Aug 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.64% | 10,000 |
| Aug 13, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.55% | 300 |
| Aug 10, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 6.20% | 5,000 |
| Jul 23, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.76% | 200 |
| Jul 20, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 200 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 1,000 |
| Jul 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,000 |
| Jul 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 10.20% | 5,000 |
| Jun 30, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 2.62% | 12,000 |
| Jun 26, 2026 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | -8.61% | 4,900 |
| Jun 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 4,016 |
| Jun 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -7.89% | 390 |
| Jun 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.60% | 5,000 |
| Jun 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -5.62% | 2,000 |
| Jun 4, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.32% | 200 |
| Jun 1, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -5.49% | 100 |
| May 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.08% | 100 |