AB Volvo (publ) (VOLVF)
OTCMKTS
· Delayed Price · Currency is USD
31.15
+1.45 (4.88%)
Mar 28, 2025, 4:00 PM EST
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.99 | 29.99 | 29.70 | 29.70 | 29.70 | -1.33% | 6,803 |
| Mar 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -3.53% | 186 |
| Mar 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1 |
| Mar 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.70% | 162 |
| Mar 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 63 |
| Mar 21, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 154 |
| Mar 20, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 4 |
| Mar 19, 2025 | 31.38 | 31.74 | 31.38 | 31.74 | 31.74 | 2.78% | 766 |
| Mar 18, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - | 108 |
| Mar 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - | 55 |
| Mar 14, 2025 | 30.05 | 31.00 | 30.05 | 30.88 | 30.88 | 0.42% | 2,067 |
| Mar 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.47% | 189 |
| Mar 12, 2025 | 31.45 | 31.45 | 31.21 | 31.21 | 31.21 | -0.29% | 1,278 |
| Mar 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.40% | 228 |
| Mar 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 192 |
| Mar 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 259 |
| Mar 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.86% | 584 |
| Mar 5, 2025 | 32.18 | 32.18 | 31.50 | 31.50 | 31.50 | 2.36% | 711 |
| Mar 4, 2025 | 30.51 | 30.78 | 30.51 | 30.78 | 30.78 | -5.31% | 508 |
| Mar 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.52% | 5,837 |
| Feb 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 1,992 |
| Feb 27, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -1.25% | 1,914 |
| Feb 26, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 3.38% | 312 |
| Feb 25, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 1,117 |
| Feb 24, 2025 | 30.77 | 31.05 | 30.77 | 31.05 | 31.05 | 0.32% | 778 |
| Feb 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.10% | 217 |
| Feb 20, 2025 | 30.98 | 30.98 | 30.61 | 30.61 | 30.61 | 2.04% | 36,470 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,552 |
| Feb 18, 2025 | 29.45 | 30.00 | 29.45 | 30.00 | 30.00 | 0.50% | 786 |
| Feb 14, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 256 |
| Feb 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.81% | 963 |
| Feb 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 38 |
| Feb 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.34% | 260 |
| Feb 10, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.67% | 939 |
| Feb 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.88% | 353 |
| Feb 6, 2025 | 28.04 | 28.59 | 28.04 | 28.59 | 28.59 | 4.91% | 684 |
| Feb 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 21 |
| Feb 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 463 |
| Feb 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.73% | 176 |
| Jan 31, 2025 | 28.01 | 28.01 | 27.73 | 27.73 | 27.73 | -3.48% | 1,276 |
| Jan 30, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.39% | 1,044 |
| Jan 29, 2025 | 27.62 | 28.06 | 27.50 | 28.06 | 28.06 | 8.21% | 502 |
| Jan 28, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -3.57% | 172 |
| Jan 27, 2025 | 26.70 | 26.89 | 26.70 | 26.89 | 26.89 | 0.61% | 1,535 |
| Jan 24, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.86% | 369 |
| Jan 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 344 |
| Jan 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,594 |
| Jan 21, 2025 | 25.85 | 26.50 | 25.85 | 26.50 | 26.50 | 5.83% | 867 |
| Jan 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 16, 2025 | 24.80 | 25.20 | 24.80 | 25.04 | 25.04 | -0.24% | 910 |