AB Volvo (publ) (VOLVF)
OTCMKTS
· Delayed Price · Currency is USD
27.50
+0.96 (3.63%)
Apr 25, 2025, 2:36 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.48% | 104 |
| Apr 23, 2025 | 27.54 | 27.54 | 26.15 | 26.15 | 26.15 | -1.13% | 1,648 |
| Apr 22, 2025 | 26.05 | 26.45 | 26.00 | 26.45 | 26.45 | -3.98% | 465 |
| Apr 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 48 |
| Apr 17, 2025 | 27.55 | 27.55 | 25.04 | 27.55 | 27.55 | 2.27% | 1,109 |
| Apr 16, 2025 | 26.00 | 26.93 | 25.53 | 26.93 | 26.93 | 1.04% | 651 |
| Apr 15, 2025 | 27.59 | 27.59 | 26.66 | 26.66 | 26.66 | -1.28% | 612 |
| Apr 14, 2025 | 25.90 | 27.00 | 25.90 | 27.00 | 27.00 | 10.20% | 5,277 |
| Apr 11, 2025 | 24.35 | 24.50 | 24.35 | 24.50 | 24.50 | 9.08% | 655 |
| Apr 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 9, 2025 | 24.01 | 24.01 | 22.10 | 22.46 | 22.46 | -4.13% | 5,088 |
| Apr 8, 2025 | 24.71 | 24.71 | 22.56 | 23.43 | 23.43 | 3.78% | 10,602 |
| Apr 7, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 70,197 |
| Apr 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -9.70% | 551 |
| Apr 3, 2025 | 28.50 | 28.60 | 25.00 | 25.00 | 23.86 | -15.40% | 1,422 |
| Apr 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 28.21 | -0.51% | 141 |
| Apr 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.35 | - | 135 |
| Mar 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.35 | - | 139 |
| Mar 28, 2025 | 29.99 | 29.99 | 29.70 | 29.70 | 28.35 | -1.33% | 6,803 |
| Mar 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.73 | -3.53% | 186 |
| Mar 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 29.78 | - | 1 |
| Mar 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 29.78 | -1.70% | 162 |
| Mar 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 30.30 | - | 63 |
| Mar 21, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 30.30 | - | 154 |
| Mar 20, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 30.30 | - | 4 |
| Mar 19, 2025 | 31.38 | 31.74 | 31.38 | 31.74 | 30.30 | 2.78% | 766 |
| Mar 18, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 29.48 | - | 108 |
| Mar 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 29.48 | - | 55 |
| Mar 14, 2025 | 30.05 | 31.00 | 30.05 | 30.88 | 29.48 | 0.42% | 2,067 |
| Mar 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 29.35 | -1.47% | 189 |
| Mar 12, 2025 | 31.45 | 31.45 | 31.21 | 31.21 | 29.79 | -0.29% | 1,278 |
| Mar 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 29.88 | -3.40% | 228 |
| Mar 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 30.93 | - | 192 |
| Mar 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 30.93 | - | 259 |
| Mar 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 30.93 | 2.86% | 584 |
| Mar 5, 2025 | 32.18 | 32.18 | 31.50 | 31.50 | 30.07 | 2.36% | 711 |
| Mar 4, 2025 | 30.51 | 30.78 | 30.51 | 30.78 | 29.38 | -5.31% | 508 |
| Mar 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.02 | 2.52% | 5,837 |
| Feb 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 30.26 | - | 1,992 |
| Feb 27, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 30.26 | -1.25% | 1,914 |
| Feb 26, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 30.64 | 3.38% | 312 |
| Feb 25, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 29.64 | - | 1,117 |
| Feb 24, 2025 | 30.77 | 31.05 | 30.77 | 31.05 | 29.64 | 0.32% | 778 |
| Feb 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 29.54 | 1.10% | 217 |
| Feb 20, 2025 | 30.98 | 30.98 | 30.61 | 30.61 | 29.22 | 2.04% | 36,470 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.64 | - | 1,552 |
| Feb 18, 2025 | 29.45 | 30.00 | 29.45 | 30.00 | 28.64 | 0.50% | 786 |
| Feb 14, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 28.49 | -0.50% | 256 |
| Feb 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.64 | 3.81% | 963 |
| Feb 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 27.59 | - | 38 |