AB Volvo (publ) (VOLVF)
OTCMKTS
· Delayed Price · Currency is USD
33.40
-1.57 (-4.49%)
Apr 28, 2026, 4:00 PM EST
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.50% | 1,167 |
| Apr 24, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -3.26% | 419 |
| Apr 21, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.42% | 245 |
| Apr 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.75% | 226 |
| Apr 16, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.67% | 152 |
| Apr 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.80% | 151 |
| Apr 10, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 6.70% | 5,200 |
| Apr 9, 2026 | 34.15 | 34.15 | 33.19 | 33.19 | 31.79 | 5.16% | 1,633 |
| Apr 7, 2026 | 33.35 | 33.35 | 31.56 | 31.56 | 30.23 | -1.38% | 1,193 |
| Apr 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.66 | -2.48% | 443 |
| Apr 2, 2026 | 32.28 | 32.81 | 32.28 | 32.81 | 31.43 | 5.34% | 76,772 |
| Mar 30, 2026 | 31.42 | 31.42 | 31.15 | 31.15 | 29.84 | -0.52% | 341 |
| Mar 26, 2026 | 31.93 | 31.93 | 31.31 | 31.31 | 30.00 | 1.34% | 327 |
| Mar 24, 2026 | 30.45 | 31.80 | 30.45 | 30.90 | 29.60 | -2.74% | 1,207 |
| Mar 23, 2026 | 31.01 | 31.78 | 31.01 | 31.77 | 30.44 | 2.98% | 1,662 |
| Mar 20, 2026 | 31.60 | 31.60 | 30.75 | 30.85 | 29.55 | -0.64% | 771,016 |
| Mar 19, 2026 | 31.50 | 31.95 | 31.00 | 31.05 | 29.75 | -8.43% | 5,505 |
| Mar 17, 2026 | 35.38 | 35.38 | 33.91 | 33.91 | 32.48 | -0.05% | 952 |
| Mar 16, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 32.50 | -1.38% | 649 |
| Mar 13, 2026 | 35.18 | 35.56 | 34.40 | 34.40 | 32.96 | -2.20% | 3,407 |
| Mar 12, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 33.70 | -3.34% | 686 |
| Mar 11, 2026 | 36.68 | 36.68 | 36.39 | 36.39 | 34.86 | -1.65% | 899 |
| Mar 10, 2026 | 35.50 | 37.00 | 35.50 | 37.00 | 35.45 | 4.82% | 1,000 |
| Mar 9, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 33.82 | 1.73% | 784 |
| Mar 6, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 33.24 | -3.74% | 791 |
| Mar 5, 2026 | 36.33 | 36.33 | 36.05 | 36.05 | 34.54 | -2.30% | 2,606 |
| Mar 4, 2026 | 36.90 | 37.90 | 36.90 | 36.90 | 35.35 | 1.41% | 3,475 |
| Mar 3, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 34.86 | -2.51% | 727 |
| Mar 2, 2026 | 38.01 | 38.01 | 36.70 | 37.33 | 35.76 | -4.63% | 902 |
| Feb 27, 2026 | 37.75 | 39.14 | 37.75 | 39.14 | 37.49 | 1.75% | 1,448 |
| Feb 26, 2026 | 38.54 | 38.54 | 38.46 | 38.46 | 36.85 | -1.38% | 889 |
| Feb 25, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 37.36 | -0.26% | 1,842 |
| Feb 24, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 37.46 | -0.64% | 576 |
| Feb 23, 2026 | 38.05 | 39.35 | 38.05 | 39.35 | 37.70 | 2.53% | 44,770 |
| Feb 19, 2026 | 38.65 | 38.65 | 38.31 | 38.38 | 36.77 | -1.18% | 1,960 |
| Feb 18, 2026 | 37.81 | 38.84 | 37.81 | 38.84 | 37.21 | 3.66% | 1,660 |
| Feb 17, 2026 | 38.55 | 38.55 | 37.36 | 37.47 | 35.89 | -0.49% | 4,730 |
| Feb 13, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 36.07 | -4.96% | 629 |
| Feb 12, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 37.95 | 0.29% | 680 |
| Feb 11, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 37.84 | 0.67% | 545 |
| Feb 10, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 37.59 | 1.13% | 5,773 |
| Feb 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.17 | 1.44% | 796 |
| Feb 6, 2026 | 38.95 | 38.95 | 37.55 | 38.25 | 36.64 | 1.61% | 1,610 |
| Feb 5, 2026 | 38.89 | 38.89 | 37.64 | 37.64 | 36.06 | -3.60% | 2,039 |
| Feb 4, 2026 | 38.00 | 39.05 | 38.00 | 39.05 | 37.41 | 5.54% | 831 |
| Feb 3, 2026 | 38.40 | 38.40 | 37.00 | 37.00 | 35.45 | -0.74% | 892 |
| Feb 2, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 35.71 | 1.71% | 849 |
| Jan 30, 2026 | 37.03 | 37.35 | 35.68 | 36.65 | 35.11 | 1.31% | 6,266 |
| Jan 29, 2026 | 36.18 | 37.53 | 36.18 | 36.18 | 34.66 | 0.84% | 1,124 |
| Jan 28, 2026 | 37.23 | 37.23 | 35.88 | 35.88 | 34.37 | 1.20% | 2,777 |
| Jan 27, 2026 | 34.65 | 35.45 | 34.65 | 35.45 | 33.96 | -1.16% | 1,353 |
| Jan 26, 2026 | 35.25 | 35.91 | 35.25 | 35.87 | 34.36 | 6.42% | 1,760 |
| Jan 23, 2026 | 35.65 | 35.65 | 33.70 | 33.70 | 32.28 | -2.25% | 4,528 |
| Jan 22, 2026 | 34.95 | 34.95 | 34.48 | 34.48 | 33.03 | 1.40% | 1,714 |
| Jan 21, 2026 | 34.30 | 34.48 | 33.53 | 34.00 | 32.57 | 5.02% | 2,900 |
| Jan 20, 2026 | 33.63 | 33.63 | 32.38 | 32.38 | 31.02 | -5.54% | 9,239 |
| Jan 16, 2026 | 34.28 | 34.28 | 33.33 | 34.28 | 32.84 | 3.71% | 1,004 |
| Jan 15, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 31.66 | -3.12% | 3,480 |
| Jan 14, 2026 | 32.84 | 34.11 | 32.84 | 34.11 | 32.68 | 0.29% | 484 |
| Jan 13, 2026 | 32.18 | 34.01 | 32.18 | 34.01 | 32.58 | 2.10% | 1,030 |
| Jan 12, 2026 | 34.24 | 34.24 | 33.31 | 33.31 | 31.91 | -0.74% | 851 |
| Jan 9, 2026 | 33.81 | 33.83 | 33.56 | 33.56 | 32.15 | -1.37% | 1,583 |
| Jan 7, 2026 | 34.03 | 34.15 | 32.78 | 34.03 | 32.60 | 3.46% | 1,821 |
| Jan 6, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 31.51 | 3.87% | 750 |
| Jan 5, 2026 | 32.89 | 32.89 | 31.66 | 31.66 | 30.33 | 0.32% | 798 |
| Jan 2, 2026 | 32.79 | 32.79 | 31.56 | 31.56 | 30.24 | -2.66% | 1,271 |
| Dec 31, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 31.06 | 0.57% | 457 |
| Dec 30, 2025 | 32.13 | 32.24 | 32.00 | 32.24 | 30.89 | -0.95% | 2,074 |
| Dec 29, 2025 | 31.20 | 32.55 | 31.20 | 32.55 | 31.18 | 4.83% | 827 |
| Dec 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 29.75 | -4.17% | 40,233 |
| Dec 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.04 | 1.57% | 282 |
| Dec 23, 2025 | 32.25 | 32.25 | 31.90 | 31.90 | 30.56 | 0.31% | 1,223 |
| Dec 22, 2025 | 31.35 | 32.25 | 31.35 | 31.80 | 30.46 | 2.00% | 4,197 |
| Dec 19, 2025 | 32.25 | 32.25 | 31.18 | 31.18 | 29.87 | -0.24% | 3,303 |
| Dec 18, 2025 | 31.25 | 32.15 | 31.25 | 31.25 | 29.94 | 0.25% | 2,265 |
| Dec 17, 2025 | 31.68 | 31.76 | 31.17 | 31.17 | 29.86 | -1.65% | 1,333 |
| Dec 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 30.36 | -1.42% | 1,566 |
| Dec 15, 2025 | 32.15 | 32.15 | 31.25 | 32.15 | 30.80 | -0.95% | 1,636 |
| Dec 12, 2025 | 32.46 | 32.46 | 31.65 | 32.46 | 31.09 | 2.79% | 1,769 |
| Dec 11, 2025 | 32.43 | 32.43 | 31.58 | 31.58 | 30.25 | 5.08% | 1,432 |
| Dec 10, 2025 | 30.48 | 30.48 | 30.05 | 30.05 | 28.79 | -4.03% | 102,567 |
| Dec 9, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 30.00 | 0.68% | 740 |
| Dec 8, 2025 | 32.00 | 32.45 | 31.10 | 31.10 | 29.79 | -2.66% | 2,696 |
| Dec 5, 2025 | 31.95 | 32.40 | 31.05 | 31.95 | 30.61 | 2.20% | 2,172 |
| Dec 4, 2025 | 32.07 | 32.07 | 30.09 | 31.26 | 29.95 | 4.64% | 1,945 |
| Dec 3, 2025 | 29.09 | 29.88 | 29.09 | 29.88 | 28.62 | 1.52% | 8,036 |
| Dec 2, 2025 | 29.15 | 29.99 | 29.15 | 29.43 | 28.19 | -1.75% | 700 |
| Dec 1, 2025 | 30.75 | 30.75 | 29.95 | 29.95 | 28.69 | -0.04% | 2,945 |
| Nov 28, 2025 | 29.97 | 29.97 | 29.36 | 29.97 | 28.71 | 2.80% | 2,040 |
| Nov 26, 2025 | 29.85 | 29.85 | 28.60 | 29.15 | 27.93 | -2.22% | 2,682 |
| Nov 25, 2025 | 29.40 | 29.81 | 29.40 | 29.81 | 28.56 | 2.95% | 1,195 |
| Nov 24, 2025 | 29.09 | 29.09 | 28.96 | 28.96 | 27.74 | 1.44% | 2,000 |
| Nov 21, 2025 | 26.90 | 28.55 | 26.90 | 28.55 | 27.35 | 0.18% | 4,072 |
| Nov 20, 2025 | 28.50 | 28.50 | 26.85 | 28.50 | 27.30 | -0.87% | 4,034 |
| Nov 19, 2025 | 27.65 | 28.75 | 27.65 | 28.75 | 27.54 | 8.08% | 2,419 |
| Nov 18, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 25.48 | -3.49% | 9,424 |
| Nov 17, 2025 | 27.15 | 28.75 | 27.15 | 27.56 | 26.40 | 0.41% | 4,730 |
| Nov 14, 2025 | 28.30 | 28.30 | 27.45 | 27.45 | 26.30 | -5.31% | 911 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 27.77 | 3.71% | 1,222 |
| Nov 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 26.78 | -2.27% | 413 |