AB Volvo (publ) (VOLVF)
OTCMKTS · Delayed Price · Currency is USD
28.32
+1.31 (4.84%)
Nov 6, 2025, 3:50 PM EST
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.32 | 28.32 | 26.10 | 28.32 | 28.32 | 4.85% | 1,522 |
| Nov 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.16% | 1,722 |
| Nov 4, 2025 | 26.70 | 27.50 | 26.70 | 26.70 | 26.70 | -1.16% | 1,930 |
| Nov 3, 2025 | 27.49 | 27.84 | 27.01 | 27.01 | 27.01 | -0.87% | 1,579 |
| Oct 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | 1,132 |
| Oct 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 364 |
| Oct 29, 2025 | 27.50 | 28.30 | 27.50 | 27.50 | 27.50 | 0.73% | 2,192 |
| Oct 28, 2025 | 27.30 | 27.70 | 27.30 | 27.30 | 27.30 | -3.36% | 2,164 |
| Oct 27, 2025 | 27.45 | 28.25 | 27.45 | 28.25 | 28.25 | 4.82% | 3,569 |
| Oct 24, 2025 | 27.75 | 27.75 | 26.95 | 26.95 | 26.95 | -2.21% | 1,356 |
| Oct 23, 2025 | 28.00 | 28.00 | 27.20 | 27.56 | 27.56 | 2.45% | 1,193 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.00% | 827 |
| Oct 21, 2025 | 27.76 | 27.76 | 27.45 | 27.45 | 27.45 | 3.58% | 2,083 |
| Oct 20, 2025 | 26.50 | 27.30 | 26.13 | 26.50 | 26.50 | -0.56% | 4,404 |
| Oct 17, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -6.73% | 879 |
| Oct 16, 2025 | 27.78 | 28.57 | 27.78 | 28.57 | 28.57 | 3.95% | 905 |
| Oct 15, 2025 | 27.16 | 27.49 | 27.16 | 27.49 | 27.49 | -1.96% | 1,968 |
| Oct 14, 2025 | 28.04 | 28.04 | 27.21 | 28.04 | 28.04 | 1.22% | 16,291 |
| Oct 13, 2025 | 27.97 | 28.50 | 27.70 | 27.70 | 27.70 | -0.87% | 4,370 |
| Oct 10, 2025 | 28.50 | 28.50 | 27.94 | 27.94 | 27.94 | -1.09% | 2,554 |
| 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 |