AB Volvo (publ) (VOLVF)
OTCMKTS · Delayed Price · Currency is USD
28.25
-0.64 (-2.21%)
Oct 9, 2025, 3:18 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.95 | 28.95 | 28.25 | 28.25 | 28.25 | -2.21% | 916 |
| Oct 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.66% | 746 |
| Oct 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.55% | 847 |
| Oct 6, 2025 | 29.79 | 29.79 | 29.49 | 29.54 | 29.54 | 2.08% | 836 |
| Oct 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | 428 |
| Oct 2, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.94 | 2.24% | 1,202 |
| Oct 1, 2025 | 29.04 | 29.10 | 28.10 | 28.30 | 28.30 | -2.88% | 2,437 |
| Sep 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - | 7,956 |
| Sep 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.39% | 577 |
| Sep 26, 2025 | 28.81 | 29.03 | 28.81 | 29.03 | 29.03 | 0.98% | 1,478 |
| Sep 25, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | 500 |
| Sep 24, 2025 | 29.45 | 29.45 | 28.74 | 28.74 | 28.74 | -2.19% | 2,278 |
| Sep 23, 2025 | 29.83 | 30.26 | 29.39 | 29.39 | 29.39 | 0.15% | 1,642 |
| Sep 22, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.94% | 555 |
| Sep 19, 2025 | 29.50 | 30.35 | 29.50 | 29.93 | 29.93 | -0.46% | 1,796 |
| Sep 18, 2025 | 29.63 | 30.06 | 29.63 | 30.06 | 30.06 | 4.20% | 1,484 |
| Sep 17, 2025 | 29.38 | 30.01 | 28.85 | 28.85 | 28.85 | -4.07% | 1,264 |
| Sep 16, 2025 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | 2.12% | 1,809 |
| Sep 15, 2025 | 29.35 | 29.88 | 28.60 | 29.45 | 29.45 | -2.64% | 2,236 |
| Sep 12, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 5.17% | 554 |
| Sep 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.75% | 459 |
| Sep 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 4.51% | 655 |
| Sep 9, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 846 |
| Sep 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 559 |
| Sep 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 187 |
| Sep 4, 2025 | 29.58 | 29.58 | 28.50 | 28.50 | 28.50 | -1.89% | 1,471 |
| Sep 3, 2025 | 29.71 | 29.76 | 29.05 | 29.05 | 29.05 | -3.44% | 613 |
| Sep 2, 2025 | 30.09 | 30.11 | 30.09 | 30.09 | 30.09 | 0.38% | 805 |
| Aug 29, 2025 | 30.86 | 31.07 | 29.97 | 29.97 | 29.97 | -0.37% | 2,829 |
| Aug 28, 2025 | 31.16 | 31.16 | 30.08 | 30.08 | 30.08 | -2.73% | 481 |
| Aug 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.77% | 670 |
| Aug 26, 2025 | 31.26 | 31.26 | 30.39 | 30.39 | 30.39 | -1.85% | 950 |
| Aug 25, 2025 | 32.00 | 32.00 | 30.96 | 30.96 | 30.96 | -1.30% | 718 |
| Aug 22, 2025 | 31.15 | 31.37 | 31.15 | 31.37 | 31.37 | 1.84% | 1,741 |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.75% | 976 |
| Aug 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.29% | 520 |
| Aug 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.20% | 505 |
| Aug 18, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.18% | 595 |
| Aug 15, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.01% | 2,102 |
| Aug 14, 2025 | 30.55 | 30.78 | 30.55 | 30.78 | 30.78 | 0.06% | 527 |
| Aug 13, 2025 | 30.76 | 30.76 | 30.41 | 30.76 | 30.76 | 0.82% | 1,156 |
| Aug 12, 2025 | 30.48 | 30.51 | 29.81 | 30.51 | 30.51 | 3.34% | 702 |
| Aug 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.46% | 522 |
| Aug 8, 2025 | 30.56 | 30.67 | 29.39 | 29.39 | 29.39 | -3.09% | 1,626 |
| Aug 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 8.93% | 5,365 |
| Aug 6, 2025 | 28.31 | 29.44 | 27.84 | 27.84 | 27.84 | -3.84% | 2,228 |
| Aug 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% | 413 |
| Aug 4, 2025 | 28.60 | 28.60 | 27.50 | 28.60 | 28.60 | -0.65% | 1,205 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.38 | 28.79 | 28.79 | -0.70% | 2,050 |
| Jul 31, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -2.39% | 1,569 |