Skip to main content
AB Volvo (publ) (VOLVF)
OTCMKTS · Delayed Price · Currency is USD
24.06
-0.34 (-1.39%)
Dec 23, 2024, 3:00 PM EST

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202423.8224.4123.8224.0624.06-1.41%1,083
Dec 20, 202423.9924.4023.9924.4024.40-2.01%1,054
Dec 19, 202424.9024.9024.9024.9024.90-248
Dec 18, 202424.9024.9024.9024.9024.90-2.78%1,656
Dec 17, 202425.1425.6125.1425.6125.61-2.61%476
Dec 16, 202426.3026.3026.3026.3026.30-105
Dec 13, 202426.1126.3025.5026.3026.300.38%979
Dec 12, 202426.2126.2126.2026.2026.200.77%314
Dec 11, 202426.0026.0026.0026.0026.00-13
Dec 10, 202426.6026.6025.8926.0026.00-0.29%26,100
Dec 9, 202426.0826.0826.0826.0826.08-3.46%167
Dec 6, 202427.0127.0127.0127.0127.012.31%987
Dec 5, 202426.4026.4026.4026.4026.406.02%1,327
Dec 4, 202424.9024.9024.9024.9024.90-9
Dec 3, 202425.8025.8024.9024.9024.90-0.20%4,801
Dec 2, 202425.8525.8524.9524.9524.95-0.48%677
Nov 29, 202425.0725.0725.0725.0725.071.70%3,777
Nov 27, 202424.6124.6524.6124.6524.652.03%18,339
Nov 26, 202424.1624.1624.1624.1624.16-0.37%1,391
Nov 25, 202425.1525.1524.2524.2524.25-1.47%526
Nov 22, 202424.1124.6724.1124.6124.611.35%1,274
Nov 21, 202424.2924.2924.2924.2924.290.86%817
Nov 20, 202424.0824.0824.0824.0824.08-0.75%5,677
Nov 19, 202423.8124.4823.8124.2624.26-2.57%647
Nov 18, 202424.9024.9024.9024.9024.90--
Nov 15, 202424.9024.9024.9024.9024.901.84%116
Nov 14, 202424.4524.4524.4524.4524.45-198
Nov 13, 202425.3525.3524.4524.4524.45-3.93%1,229
Nov 12, 202425.4525.4525.4525.4525.45-4.50%146
Nov 11, 202426.6526.6526.6526.6526.65-2.20%315
Nov 8, 202427.2527.2527.2527.2527.25-116
Nov 7, 202426.5027.5126.5027.2527.256.47%1,284
Nov 6, 202425.6025.6025.6025.6025.600.91%393
Nov 5, 202425.9925.9925.3625.3625.360.25%827
Nov 4, 202425.3025.3025.3025.3025.30--
Nov 1, 202425.3025.3025.3025.3025.30-0.39%152
Oct 31, 202425.4025.4025.4025.4025.40-21
Oct 30, 202425.4025.4025.4025.4025.40-1.42%120
Oct 29, 202426.6826.6825.7725.7725.77-3.68%1,096
Oct 28, 202426.7526.7526.7526.7526.750.56%128
Oct 25, 202426.6026.6026.6026.6026.602.11%4,112
Oct 24, 202426.0526.0526.0526.0526.05-5
Oct 23, 202426.0526.0526.0526.0526.05-4,527
Oct 22, 202426.0526.0526.0526.0526.05--
Oct 21, 202425.7526.0525.7526.0526.05-0.19%516
Oct 18, 202426.1026.1026.1026.1026.102.10%104
Oct 17, 202425.5625.5625.5625.5625.56-0.14%110
Oct 16, 202425.2525.6025.2525.6025.60-0.29%1,056
Oct 15, 202425.6825.6825.6825.6825.68--
Oct 14, 202426.1126.1125.6825.6825.68-1.63%804
Oct 11, 202426.1026.1026.1026.1026.100.77%643
Oct 10, 202425.9025.9025.9025.9025.90-118
Oct 9, 202425.9025.9025.9025.9025.90-3.09%112
Oct 8, 202426.7326.7326.7326.7326.73-2,731
Oct 7, 202426.7326.7326.7326.7326.731.62%4,706
Oct 4, 202426.3026.3026.3026.3026.301.39%226
Oct 3, 202425.9425.9425.9425.9425.94-24
Oct 2, 202425.9425.9425.9425.9425.94-2.33%310
Oct 1, 202426.5626.5626.5626.5626.56-62
Sep 30, 202426.8326.8326.5626.5626.56-0.32%701
Sep 27, 202426.8226.8226.6526.6526.651.94%434
Sep 26, 202426.1426.1426.1426.1426.14-7,628
Sep 25, 202426.2526.9826.1426.1426.14-0.31%2,455
Sep 24, 202426.2226.2226.2226.2226.222.74%376
Sep 23, 202426.0026.0025.5225.5225.520.67%942
Sep 20, 202425.3525.3525.3525.3525.35-3,390
Sep 19, 202425.3525.3525.3525.3525.35-5
Sep 18, 202425.3525.3525.3525.3525.35-80
Sep 17, 202425.3525.3525.3525.3525.35-48
Sep 16, 202425.0025.3525.0025.3525.352.01%339
Sep 13, 202424.4625.0924.4624.8524.851.47%4,852
Sep 12, 202424.3524.4923.7524.4924.493.02%715
Sep 11, 202424.2524.2523.7723.7723.77-1.26%433
Sep 10, 202424.0524.0824.0524.0824.08-2.35%797
Sep 9, 202424.6624.6624.6624.6624.66-1.73%1,064
Sep 6, 202425.0925.0925.0925.0925.09-0.08%690
Sep 5, 202425.6025.6025.0025.1125.11-0.87%1,514
Sep 4, 202425.3325.3325.3325.3325.33-5.04%500
Sep 3, 202426.6826.6826.6826.6826.68-49
Aug 30, 202426.6826.6826.6826.6826.68-33
Aug 29, 202426.6826.6826.6826.6826.685.43%377
Aug 28, 202425.3025.3025.3025.3025.30-4
Aug 27, 202425.3025.3025.3025.3025.30--
Aug 26, 202425.3025.3025.3025.3025.30-30
Aug 23, 202425.4826.5325.3025.3025.30-1.36%1,649
Aug 22, 202425.6525.6525.6525.6525.65-0.23%505
Aug 21, 202425.7125.7125.7125.7125.71-0.01%100
Aug 20, 202425.7125.7125.7125.7125.71-30
Aug 19, 202425.5025.7124.8525.7125.711.43%1,450
Aug 16, 202425.1525.3525.1525.3525.351.36%300
Aug 15, 202424.5025.0124.5025.0125.010.75%534
Aug 14, 202424.8324.8324.8324.8324.83-20
Aug 13, 202424.8324.8324.8324.8324.83-2,105
Aug 12, 202424.5024.8324.5024.8324.831.33%531
Aug 9, 202424.5024.5024.5024.5024.50--
Aug 8, 202424.5024.8024.5024.5024.501.03%806
Aug 7, 202424.1424.2524.1424.2524.252.97%1,388
Aug 6, 202423.5523.5523.5523.5523.55-1.98%1,241
Aug 5, 202424.5524.5524.0324.0324.03-2.85%387
Aug 2, 202424.7324.7324.7324.7324.73-62