UK Markets closed

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.19-0.15 (-0.66%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202223.2323.4523.1223.1923.19161,200
20 Jan 202223.6723.8223.2923.3423.34108,900
19 Jan 202224.2024.2323.8823.9623.96179,800
18 Jan 202223.7723.7923.5823.6423.64135,300
14 Jan 202224.4324.6024.3924.5824.58105,000
13 Jan 202224.8524.9824.6824.7324.7353,300
12 Jan 202224.4124.5724.3524.5224.52189,700
11 Jan 202223.8924.2523.8424.2224.22111,300
10 Jan 202223.5023.5723.2523.5723.57111,000
07 Jan 202223.9124.1323.8324.0724.07104,600
06 Jan 202223.8823.8823.5123.5723.5750,900
05 Jan 202224.3024.3023.6723.6723.67104,300
04 Jan 202224.0624.2624.0624.2024.2076,800
03 Jan 202223.3723.4723.2523.4723.4786,100
31 Dec 202122.8523.1622.8523.0923.0943,500
30 Dec 202123.1723.2623.0823.0823.0861,400
29 Dec 202123.0823.2423.0323.2423.2469,100
28 Dec 202123.0623.1423.0223.0523.0558,900
27 Dec 202122.8222.9522.8022.9222.9265,100
23 Dec 202122.5322.8322.5322.8322.8364,300
22 Dec 202122.0922.3522.0622.3322.33117,600
21 Dec 202121.7422.0321.6922.0322.03153,600
20 Dec 202121.5121.5421.3721.4921.49102,600
17 Dec 202121.7521.7821.5521.5521.5576,800
16 Dec 202122.1122.1421.8121.9121.9170,400
15 Dec 202121.6921.8821.4921.8821.88174,800
14 Dec 202121.5321.7121.4221.4821.48151,300
13 Dec 202122.0522.0521.7921.8221.82103,700
10 Dec 202122.0822.1421.9322.0722.07116,300
09 Dec 202122.3522.4122.1722.2922.29176,200
08 Dec 202122.3522.5022.2422.4322.43229,900
07 Dec 202122.2522.4622.2522.3822.38214,900
06 Dec 202121.9222.1021.8322.0222.02427,100
03 Dec 202121.8321.8321.4321.6321.63162,200
02 Dec 202121.9522.2121.9322.0722.07139,000
01 Dec 202122.0922.4221.8321.8321.83151,500
30 Nov 202121.8421.9221.4021.5421.54310,100
29 Nov 202121.9321.9321.7221.8821.88193,800
26 Nov 202121.8221.8921.7421.7721.77120,000
24 Nov 202122.3322.5822.3322.5822.5881,300
23 Nov 202123.1023.1622.8723.0023.0091,100
22 Nov 202123.2823.4523.2523.3023.3080,500
19 Nov 202123.4723.4923.3523.3523.3577,300
18 Nov 202123.8924.0023.7223.8623.8663,800
17 Nov 202123.8224.1323.7724.0624.0668,400
16 Nov 202123.7524.0023.7223.8423.8483,200
15 Nov 202123.7423.7423.5823.6023.6079,800
12 Nov 202123.6523.7523.6223.6523.6583,500
11 Nov 202123.7323.8323.6423.6623.66116,000
10 Nov 202123.7323.7923.5423.6023.6065,900
09 Nov 202124.0724.0723.8323.9223.9293,600
08 Nov 202123.9024.0623.8823.9323.9369,600
05 Nov 202123.7324.0023.6524.0024.0069,700
04 Nov 202123.9023.9023.7323.8123.8174,500
03 Nov 202123.6723.9823.5623.9623.96100,100
02 Nov 202123.4923.5323.4023.4923.49119,700
01 Nov 202123.3123.5223.3023.4823.48197,100
29 Oct 202123.2723.3523.1523.3523.35109,600
28 Oct 202123.2123.6323.2023.6123.6174,000
27 Oct 202123.0223.2322.9423.1223.1245,200
26 Oct 202123.0423.1122.9623.0323.03110,600
25 Oct 202123.0523.1322.9323.0523.0597,000
22 Oct 202123.6923.8223.5223.6723.6773,100
21 Oct 202123.3523.4123.2523.3423.3489,500
20 Oct 202123.0523.4022.9523.4023.4048,400
19 Oct 202123.3323.3623.2223.2723.27136,300
18 Oct 202123.1323.1322.9723.0723.07130,000
15 Oct 202123.1523.3423.0623.3323.3364,100
14 Oct 202122.7022.8722.6622.8622.86169,900
13 Oct 202122.6822.7922.5422.7522.75160,500
12 Oct 202122.1022.3422.0822.2222.22108,900
11 Oct 202122.3222.4022.1822.2022.2094,300
08 Oct 202122.5522.5922.4122.4522.4545,800
07 Oct 202122.6222.6222.4222.4922.4981,500
06 Oct 202121.9522.1221.8222.1122.1199,400
05 Oct 202122.0122.4721.9722.3322.33191,400
04 Oct 202122.6122.6122.2622.3822.3882,600
01 Oct 202122.2022.4022.0222.3622.36146,700
30 Sept 202122.3422.5022.2822.3322.3379,300
29 Sept 202122.2922.3322.0522.0522.0570,300
28 Sept 202122.7622.7922.3922.4522.45124,000
27 Sept 202122.5822.8322.5822.7622.76310,100
24 Sept 202122.3222.3822.1522.3222.32200,300
23 Sept 202122.4422.6322.4322.5522.55129,700
22 Sept 202121.7522.0521.7521.8321.83197,100
21 Sept 202121.2321.2321.0321.1021.10240,500
20 Sept 202121.3621.4321.1321.3021.30191,300
17 Sept 202122.2822.2821.9122.0722.0769,100
16 Sept 202122.3122.3422.1522.2622.26166,100
15 Sept 202122.1322.2722.1022.2122.21233,400
14 Sept 202122.3122.3222.0422.2022.20156,400
13 Sept 202122.0022.0821.9322.0822.08116,700
10 Sept 202122.1222.1621.9721.9721.97175,600
09 Sept 202121.8322.0921.7921.8921.89209,800
08 Sept 202122.1722.2022.0322.1622.16554,700
07 Sept 202122.6522.6922.5622.5922.5991,100
03 Sept 202122.6022.6422.4522.5422.54390,000
02 Sept 202122.3322.7722.2822.4722.47448,200
01 Sept 202122.6022.7122.5422.6422.64192,600
31 Aug 202122.6822.6822.5322.6122.61569,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...