AB Volvo (publ) (VOLVF)
OTCMKTS
· Delayed Price · Currency is USD
31.95
+0.69 (2.20%)
At close: Dec 5, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.95 | 32.40 | 31.05 | 31.95 | 31.95 | 2.20% | 2,172 |
| Dec 4, 2025 | 32.07 | 32.07 | 30.09 | 31.26 | 31.26 | 4.64% | 1,945 |
| Dec 3, 2025 | 29.09 | 29.88 | 29.09 | 29.88 | 29.88 | 1.52% | 8,036 |
| Dec 2, 2025 | 29.15 | 29.99 | 29.15 | 29.43 | 29.43 | -1.75% | 700 |
| Dec 1, 2025 | 30.75 | 30.75 | 29.95 | 29.95 | 29.95 | -0.04% | 2,945 |
| Nov 28, 2025 | 29.97 | 29.97 | 29.36 | 29.97 | 29.97 | 2.80% | 2,040 |
| Nov 26, 2025 | 29.85 | 29.85 | 28.60 | 29.15 | 29.15 | -2.22% | 2,682 |
| Nov 25, 2025 | 29.40 | 29.81 | 29.40 | 29.81 | 29.81 | 2.95% | 1,195 |
| Nov 24, 2025 | 29.09 | 29.09 | 28.96 | 28.96 | 28.96 | 1.44% | 2,000 |
| Nov 21, 2025 | 26.90 | 28.55 | 26.90 | 28.55 | 28.55 | 0.18% | 4,072 |
| Nov 20, 2025 | 28.50 | 28.50 | 26.85 | 28.50 | 28.50 | -0.87% | 4,034 |
| Nov 19, 2025 | 27.65 | 28.75 | 27.65 | 28.75 | 28.75 | 8.08% | 2,419 |
| Nov 18, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -3.49% | 9,424 |
| Nov 17, 2025 | 27.15 | 28.75 | 27.15 | 27.56 | 27.56 | 0.41% | 4,730 |
| Nov 14, 2025 | 28.30 | 28.30 | 27.45 | 27.45 | 27.45 | -5.31% | 911 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3.71% | 1,222 |
| Nov 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.27% | 413 |
| Nov 11, 2025 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 1.43% | 1,403 |
| Nov 10, 2025 | 27.45 | 28.20 | 27.45 | 28.20 | 28.20 | 0.94% | 1,899 |
| Nov 7, 2025 | 26.03 | 27.94 | 26.03 | 27.94 | 27.94 | -1.36% | 1,571 |
| Nov 6, 2025 | 28.32 | 28.32 | 26.10 | 28.32 | 28.32 | 4.84% | 1,522 |
| Nov 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.17% | 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 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 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 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 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 4, 2025 | 29.58 | 29.58 | 28.50 | 28.50 | 28.50 | -1.88% | 1,471 |
| Sep 3, 2025 | 29.71 | 29.76 | 29.05 | 29.05 | 29.05 | -3.46% | 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 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 |