UK markets closed

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.75+0.27 (+1.46%)
As of 11:20AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202218.6518.7518.6518.7518.7531,591
08 Dec 202218.3618.5218.3618.4818.4850,400
07 Dec 202218.5518.5518.3818.4018.40108,300
06 Dec 202218.6418.6618.3318.4518.45160,000
05 Dec 202218.7418.7718.4618.5018.50172,100
02 Dec 202218.4918.7518.4518.7018.70122,700
01 Dec 202218.6418.7418.4818.7218.72125,400
30 Nov 202218.1618.4717.8818.3818.3872,900
29 Nov 202218.1118.1817.9618.0318.0388,000
28 Nov 202218.3118.3317.9417.9717.9762,400
25 Nov 202218.5018.7718.5018.7218.72117,400
23 Nov 202218.2218.4518.2218.4118.41112,900
22 Nov 202217.9118.1417.8818.1418.1436,800
21 Nov 202217.9417.9917.8517.9517.9554,600
18 Nov 202218.1018.1217.9618.0518.0547,300
17 Nov 202217.6717.8517.6217.8517.85105,600
16 Nov 202218.0818.1217.9217.9817.9842,500
15 Nov 202218.4018.4117.8318.1918.19150,600
14 Nov 202218.3018.4218.2118.2118.2174,500
11 Nov 202218.2218.6518.2118.6218.6242,500
10 Nov 202217.9518.2117.8518.2118.2175,700
09 Nov 202217.3217.4217.1317.1317.1368,600
08 Nov 202217.2417.5217.1917.4117.4158,100
07 Nov 202217.2217.2517.0717.1617.16101,000
04 Nov 202216.9517.2116.8417.1117.11164,300
03 Nov 202216.0016.1815.9516.1416.14166,400
02 Nov 202216.5716.8616.3216.3316.33114,900
01 Nov 202216.8316.8316.4516.5316.5368,000
31 Oct 202216.3716.4016.2716.3116.31141,700
28 Oct 202216.3716.6116.3516.6116.6162,500
27 Oct 202216.2416.4616.2316.2716.2741,500
26 Oct 202216.0216.3216.0016.1816.1849,700
25 Oct 202215.6816.0615.6816.0216.0285,900
24 Oct 202215.3115.5615.2815.5115.51123,100
21 Oct 202214.7815.4014.7715.3915.3982,100
20 Oct 202214.9515.1714.8014.8314.8389,500
19 Oct 202215.7215.7515.4515.5315.53101,200
18 Oct 202215.9315.9415.7215.8515.85185,700
17 Oct 202215.1115.2915.1115.2215.22173,600
14 Oct 202214.9114.9114.5714.6014.60150,100
13 Oct 202214.2815.1414.2815.0415.04196,300
12 Oct 202214.3114.4714.3114.3714.37103,200
11 Oct 202214.2714.4514.1114.1614.16297,000
10 Oct 202214.5314.5314.2614.4114.41201,000
07 Oct 202214.6114.6114.3014.3814.38116,700
06 Oct 202214.9514.9514.7414.7714.7796,800
05 Oct 202214.9315.2014.8515.0715.07126,600
04 Oct 202215.0215.3015.0215.2715.27552,700
03 Oct 202214.2514.5514.2314.4514.45201,100
30 Sept 202213.8414.3113.8414.0114.01192,200
29 Sept 202213.8213.9613.6613.9213.92582,500
28 Sept 202213.8214.2813.8114.2714.27248,300
27 Sept 202214.0314.0913.7013.8013.80772,600
26 Sept 202214.0314.1713.8113.8813.88301,600
23 Sept 202214.1714.1713.9314.0314.03148,400
22 Sept 202214.7614.7714.5914.6914.69253,200
21 Sept 202215.0315.1914.7714.7714.7783,000
20 Sept 202215.1315.1914.8915.1015.10138,000
19 Sept 202215.1415.5515.1415.5515.55139,400
16 Sept 202215.3715.4915.2215.4515.4564,700
15 Sept 202215.9216.1815.7715.8015.8085,700
14 Sept 202215.6215.7215.5115.6615.6651,300
13 Sept 202216.1016.2915.7915.8115.81165,900
12 Sept 202216.3816.4816.3316.3616.3695,000
09 Sept 202215.8515.9715.7915.9315.93164,200
08 Sept 202215.2615.5215.2415.4715.47368,400
07 Sept 202215.2715.5615.2715.5315.53287,000
06 Sept 202215.2615.3415.0715.1815.18319,400
02 Sept 202215.6515.8415.3215.4715.47249,600
01 Sept 202215.3115.3115.0715.3015.30144,500
31 Aug 202215.8715.9415.7215.7615.76138,300
30 Aug 202216.3016.3015.8615.9315.93283,000
29 Aug 202215.8816.0415.8615.9515.95108,800
26 Aug 202216.4616.5015.8915.9015.9084,700
25 Aug 202216.2816.4416.2816.4116.4162,200
24 Aug 202216.2716.3716.2016.2916.2988,300
23 Aug 202216.2716.4716.2616.3316.33170,400
22 Aug 202216.3216.3216.0516.1116.11148,700
19 Aug 202216.9917.0016.7816.8116.8136,700
18 Aug 202217.3917.4017.2417.2917.2935,100
17 Aug 202217.3817.5617.2917.4617.4623,500
16 Aug 202217.6417.8517.5317.7717.7739,600
15 Aug 202217.5717.6017.4617.5717.5788,200
12 Aug 202217.9717.9817.8417.9517.9523,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...