AB Volvo (publ) (VOLVF)
OTCMKTS · Delayed Price · Currency is USD
30.25
+1.49 (5.17%)
Sep 12, 2025, 3:31 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 29.15 | 29.70 | 29.15 | 29.70 | 29.70 | 0.88% | 457 |
| Jul 29, 2025 | 29.85 | 30.16 | 29.40 | 29.44 | 29.44 | 0.31% | 23,559 |
| Jul 28, 2025 | 29.55 | 29.55 | 29.35 | 29.35 | 29.35 | -4.40% | 4,407 |
| Jul 25, 2025 | 29.00 | 30.70 | 29.00 | 30.70 | 30.70 | 0.28% | 819 |
| Jul 24, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.07% | 407 |
| Jul 23, 2025 | 29.32 | 30.29 | 29.32 | 30.29 | 30.29 | 6.05% | 3,804 |
| Jul 22, 2025 | 27.69 | 28.56 | 27.69 | 28.56 | 28.56 | 3.49% | 538 |
| Jul 21, 2025 | 28.99 | 28.99 | 27.60 | 27.60 | 27.60 | 2.92% | 2,581 |
| Jul 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.71% | 1,380 |
| Jul 17, 2025 | 28.99 | 28.99 | 27.01 | 27.01 | 27.01 | -4.44% | 1,539 |
| Jul 16, 2025 | 28.76 | 28.92 | 28.26 | 28.26 | 28.26 | 0.76% | 20,936 |
| Jul 15, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | 0.26% | 10,303 |
| Jul 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -3.91% | 660 |
| Jul 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 381 |
| Jul 10, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 413 |
| Jul 9, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.83% | 3,229 |
| Jul 8, 2025 | 27.59 | 28.88 | 27.59 | 28.88 | 28.88 | 0.13% | 2,455 |
| Jul 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.63% | 1,008 |
| Jul 3, 2025 | 29.52 | 29.52 | 28.10 | 28.10 | 28.10 | -5.85% | 1,816 |