UK Markets close in 6 hrs 1 min

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.03-0.26 (-1.42%)
At close: 03:50PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 202218.1218.2118.0218.0318.0345,500
10 Aug 202218.1118.3218.0918.2918.2969,900
09 Aug 202217.5817.6817.5317.5617.56104,400
08 Aug 202217.9217.9917.7317.7817.7882,100
05 Aug 202217.5417.7617.5417.7617.76130,500
04 Aug 202217.7918.0317.7917.9817.9828,800
03 Aug 202217.6117.7117.4517.6817.6840,600
02 Aug 202217.5017.5217.3117.3617.3676,900
01 Aug 202217.6217.8117.5817.7517.7592,100
29 Jul 202217.6917.9317.6717.9317.9332,900
28 Jul 202217.2517.6217.1617.5717.5755,000
27 Jul 202217.0217.2316.8717.1917.1957,200
26 Jul 202216.9716.9716.7716.8116.81133,600
25 Jul 202217.3617.4217.2617.3117.3168,600
22 Jul 202217.3617.3817.0617.1217.12119,900
21 Jul 202217.0417.4117.0417.4117.4189,200
20 Jul 202217.0017.1616.9216.9916.99147,300
19 Jul 202216.9517.2516.9317.1317.13132,000
18 Jul 202216.1516.4316.0616.1316.13267,700
15 Jul 202215.6315.7715.5715.7315.73121,200
14 Jul 202215.2415.5415.1115.5215.52112,100
13 Jul 202215.5215.7315.4215.6015.6085,700
12 Jul 202215.5816.0415.5815.8215.82225,300
11 Jul 202215.3415.4315.2115.2715.27154,400
08 Jul 202216.0316.0515.8516.0216.0282,700
07 Jul 202215.6415.7315.5715.7315.73181,300
06 Jul 202214.9415.1414.8915.0415.04439,000
05 Jul 202214.8614.9314.6914.8814.88218,500
01 Jul 202215.5315.6515.3415.5815.58128,200
30 Jun 202215.3415.5415.1815.4915.49184,300
29 Jun 202216.0116.1415.9716.0116.01106,900
28 Jun 202216.3016.4216.0116.0916.09384,000
27 Jun 202216.2716.3816.1516.2316.23214,700
24 Jun 202215.6815.9415.5815.9315.93113,100
23 Jun 202215.7515.7615.3015.4515.45281,600
22 Jun 202215.9616.3115.9516.1316.13165,800
21 Jun 202216.5116.6516.4416.5316.53127,300
17 Jun 202216.2816.4116.0816.2416.24336,600
16 Jun 202216.0916.2715.9716.0916.09161,600
15 Jun 202216.5516.7516.2916.6516.65198,200
14 Jun 202216.2216.2515.9516.0816.08208,400
13 Jun 202216.3316.4416.1016.1116.11142,900
10 Jun 202217.2217.2216.9617.0617.06236,900
09 Jun 202217.8817.8917.5217.5217.5265,500
08 Jun 202218.0718.1817.9317.9417.9486,900
07 Jun 202218.0618.2317.9718.2318.23189,900
06 Jun 202218.7518.7518.0518.3418.34102,800
03 Jun 202218.3618.4118.2118.3218.3244,000
02 Jun 202218.1518.4918.1118.4718.47163,200
01 Jun 202218.0318.0617.7217.8117.81137,300
31 May 202217.4917.6217.3917.5317.53144,600
27 May 202217.5217.6617.5017.6617.66121,800
26 May 202217.6017.6016.2017.3217.32113,700
25 May 202216.8417.1416.8417.0217.02216,000
24 May 202216.9117.0716.8016.9916.99412,000
23 May 202216.5016.8216.4916.7516.75131,300
20 May 202216.6116.6816.1816.4216.4266,300
19 May 202216.6516.9516.5716.8016.80104,400
18 May 202216.8516.8616.3716.4016.4080,100
17 May 202216.7416.8416.6316.8416.84197,800
16 May 202216.1116.2515.9716.1916.19136,000
13 May 202216.0316.2216.0216.1816.1886,400
12 May 202215.4215.7215.3515.5515.55181,700
11 May 202215.7315.9015.3915.3915.39285,900
10 May 202215.6315.6515.2615.3815.38300,300
09 May 202215.2415.3515.0215.1215.12221,000
06 May 202215.8315.8715.5715.7615.76332,200
05 May 202216.0716.0815.4915.6415.64301,000
04 May 202215.9116.4915.8416.4916.49222,000
03 May 202216.0316.1515.9016.0416.04272,900
02 May 202215.8515.9915.7315.9215.92242,500
29 Apr 202216.1416.2115.8315.8515.85256,800
28 Apr 202216.0316.1615.7916.1616.16247,500
27 Apr 202215.9416.1015.8115.9415.94226,700
26 Apr 202216.2716.2915.7615.7615.76218,000
25 Apr 202216.7316.7316.2216.5116.51136,100
22 Apr 202217.2117.2516.8817.0717.0781,600
21 Apr 202217.6717.6716.8617.0817.0879,000
20 Apr 202216.9517.0416.8116.9616.9687,200
19 Apr 202216.1116.6716.1116.6616.66449,200
18 Apr 202215.9016.3315.8115.8915.89174,600
14 Apr 202216.3016.3015.9515.9815.98261,600
13 Apr 202216.0116.3016.0116.3016.30298,100
12 Apr 202216.4016.5316.1416.2016.20375,800
11 Apr 202216.4516.5316.1616.1616.16200,600
08 Apr 202216.6316.8616.5716.7316.73202,000
07 Apr 202216.7416.7616.4016.6116.61194,100
06 Apr 202218.2018.3517.9318.0418.04263,100
05 Apr 202218.2118.4817.8618.1518.15744,400
04 Apr 202218.3718.5018.3018.3918.39194,300
01 Apr 202218.7218.8018.5318.6918.69168,300
31 Mar 202218.9618.9618.6118.6118.61148,500
30 Mar 202219.4119.5319.2619.3219.32107,500
29 Mar 202220.1120.1919.8119.9919.99254,200
28 Mar 202218.9218.9818.7318.9818.98189,500
25 Mar 202219.0419.0518.7118.8318.83130,500
24 Mar 202219.1919.3919.0619.3419.3480,600
23 Mar 202218.9919.2318.9319.1519.15107,000
22 Mar 202219.4919.5419.2919.4119.41200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...