Skip to main content
AB Volvo (publ) (VLVLY)
OTCMKTS · Delayed Price · Currency is USD
31.45
+0.90 (2.95%)
At close: Dec 5, 2025

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4831.6031.3831.4531.452.95%54,688
Dec 4, 202530.6930.7330.4730.5530.552.21%63,014
Dec 3, 202529.6129.9229.6129.8929.89-0.27%56,942
Dec 2, 202529.9029.9829.7729.9729.970.33%68,031
Dec 1, 202529.8030.0329.8029.8729.87-0.30%83,785
Nov 28, 202529.8629.9629.6829.9629.960.54%39,637
Nov 26, 202529.7229.8829.7129.8029.800.57%55,094
Nov 25, 202529.3229.6829.3229.6329.633.06%104,533
Nov 24, 202528.6729.4228.5128.7528.751.41%151,418
Nov 21, 202527.8728.3927.8328.3528.353.66%136,756
Nov 20, 202527.9028.0027.3127.3527.35-2.60%127,379
Nov 19, 202528.0628.2527.9328.0828.081.70%79,950
Nov 18, 202526.9627.6326.9627.6127.61-0.04%121,808
Nov 17, 202527.8727.9827.5627.6227.62-1.50%94,455
Nov 14, 202527.8228.2127.8228.0428.04-1.16%76,921
Nov 13, 202528.5428.5828.2828.3728.370.11%79,359
Nov 12, 202528.2728.4728.2728.3428.34-47,452
Nov 11, 202528.1828.4528.1828.3428.341.54%51,817
Nov 10, 202527.8027.9127.5127.9127.911.42%84,288
Nov 7, 202527.0427.5226.9627.5227.520.92%68,805
Nov 6, 202527.6827.6827.1027.2727.27-1.13%124,231
Nov 5, 202527.3827.6927.3027.5827.582.84%89,619
Nov 4, 202527.1527.1726.7726.8226.82-1.35%95,917
Nov 3, 202527.3327.3627.1427.1927.19-1.13%133,828
Oct 31, 202527.6727.6727.1027.5027.50-131,720
Oct 30, 202527.6027.7427.5027.5027.50-0.83%141,918
Oct 29, 202527.9228.1727.6527.7327.730.11%51,808
Oct 28, 202527.6727.9227.6127.7027.70-0.29%52,433
Oct 27, 202527.8127.9127.7027.7827.780.62%82,558
Oct 24, 202527.7227.8427.6027.6127.610.73%63,080
Oct 23, 202527.5727.5727.3327.4127.410.85%64,546
Oct 22, 202527.2527.3227.0827.1827.18-0.55%44,189
Oct 21, 202527.0027.5026.9927.3327.330.89%99,054
Oct 20, 202526.9227.2326.9227.0927.092.77%80,727
Oct 17, 202526.1926.4626.1126.3626.36-6.39%225,142
Oct 16, 202528.1228.4428.0228.1628.161.26%61,391
Oct 15, 202527.8427.9527.6527.8127.810.58%168,761
Oct 14, 202527.5827.9027.5227.6527.65-0.90%192,457
Oct 13, 202528.1228.1227.4027.9027.900.36%101,818
Oct 10, 202528.2528.3627.8027.8027.80-0.50%90,471
Oct 9, 202528.4928.4927.8927.9427.94-1.96%60,292
Oct 8, 202528.4528.6728.3828.5028.50-0.28%42,352
Oct 7, 202528.8628.9228.5528.5828.58-2.62%48,376
Oct 6, 202529.4129.4129.2629.3529.35-0.24%72,075
Oct 3, 202529.2329.4929.2329.4229.421.06%39,557
Oct 2, 202529.1629.1728.8529.1129.111.18%35,077
Oct 1, 202528.6128.8728.6128.7728.770.28%54,553
Sep 30, 202528.5028.7028.3628.6928.690.46%54,186
Sep 29, 202528.6228.7428.4628.5628.56-2.72%57,728
Sep 26, 202529.1229.3629.1229.3629.364.11%75,620
Sep 25, 202528.3628.3928.0928.2028.20-2.35%64,187
Sep 24, 202529.0129.0428.8228.8828.88-2.63%37,551
Sep 23, 202529.7830.0029.5929.6629.661.64%44,475
Sep 22, 202528.9729.2228.9329.1829.18-0.41%45,928
Sep 19, 202529.2629.3429.1729.3029.30-0.81%59,794
Sep 18, 202529.5329.6129.4129.5429.54-0.07%61,284
Sep 17, 202529.6229.9029.5229.5629.56-0.71%44,467
Sep 16, 202529.6829.8029.5729.7729.771.26%36,340
Sep 15, 202529.3629.4329.2829.4029.400.29%57,391
Sep 12, 202529.3529.4029.2029.3129.31-0.81%40,024
Sep 11, 202529.0729.5829.0729.5529.551.42%40,670
Sep 10, 202529.1629.2929.0529.1429.14-0.34%35,783
Sep 9, 202529.1629.2429.0729.2429.240.21%65,129
Sep 8, 202528.9329.3828.8129.1829.18-1.12%39,399
Sep 5, 202529.6529.7529.3829.5129.510.96%61,517
Sep 4, 202529.1529.2529.0029.2329.23-0.44%40,630
Sep 3, 202529.3729.5029.2329.3629.36-0.64%62,278
Sep 2, 202529.7229.8029.4329.5529.55-3.82%40,769
Aug 29, 202530.7230.7630.5930.7230.72-0.21%51,921
Aug 28, 202530.7730.8830.7130.7930.790.79%42,090
Aug 27, 202530.4930.6130.2930.5530.55-1.04%46,228
Aug 26, 202530.7730.9730.7130.8730.870.19%48,799
Aug 25, 202531.2731.3630.7930.8130.81-2.31%62,226
Aug 22, 202530.7431.5930.7131.5431.543.41%57,457
Aug 21, 202530.5930.6130.3930.5030.50-1.33%64,581
Aug 20, 202530.8731.0030.8030.9130.910.16%48,101
Aug 19, 202530.7731.0030.7630.8630.862.10%55,576
Aug 18, 202530.3330.3330.1630.2330.23-1.48%35,183
Aug 15, 202530.7330.8030.6130.6830.680.56%32,991
Aug 14, 202530.3830.5530.1730.5130.510.33%36,902
Aug 13, 202530.3130.4530.2930.4130.41-0.03%36,082
Aug 12, 202529.9930.4329.9730.4230.422.18%56,008
Aug 11, 202529.9229.9529.6529.7729.77-1.10%53,721
Aug 8, 202529.9530.2029.9430.1030.101.28%78,163
Aug 7, 202529.6529.8829.5729.7229.722.94%76,845
Aug 6, 202528.7328.9128.6728.8728.872.52%74,582
Aug 5, 202528.2928.3728.0728.1628.160.32%51,418
Aug 4, 202528.0128.0927.9028.0728.07-0.43%75,216
Aug 1, 202528.1828.3027.9828.1928.19-1.36%86,765
Jul 31, 202528.5928.8628.5328.5828.58-0.97%59,868
Jul 30, 202529.2729.2728.7728.8628.86-1.84%57,512
Jul 29, 202529.5429.6029.0929.4029.40-0.32%49,739
Jul 28, 202529.6929.6929.4429.5029.50-2.38%68,592
Jul 25, 202529.8630.2429.8630.2230.220.78%51,572
Jul 24, 202530.2330.3129.9429.9829.98-1.77%53,396
Jul 23, 202529.9530.5229.9330.5230.528.42%170,086
Jul 22, 202527.8428.2127.8328.1528.152.70%242,972
Jul 21, 202527.4927.6527.4027.4127.412.81%133,407
Jul 18, 202527.0127.0326.6126.6626.66-1.37%163,958
Jul 17, 202526.8627.1326.8527.0327.03-2.87%63,574