UK markets open in 1 hour 5 minutes

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.10-0.20 (-0.95%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202122.7922.9022.7222.8322.83482,700
27 Aug 202122.5822.9422.5822.9422.94481,400
26 Aug 202122.4922.6022.4922.5722.57283,300
25 Aug 202122.4322.6122.3922.5722.57388,200
24 Aug 202122.4822.5922.4522.5422.54248,100
23 Aug 202122.1322.4122.0922.3822.3865,800
20 Aug 202121.7221.9521.7021.9021.9068,400
19 Aug 202121.8021.8421.6621.7521.7551,400
18 Aug 202122.4422.5822.3822.3822.3852,200
17 Aug 202122.8922.9222.5922.6822.6872,100
16 Aug 202123.1823.2423.0823.2023.2059,500
13 Aug 202123.3123.4723.3023.4323.4347,600
12 Aug 202123.2823.3823.2723.3023.3035,900
11 Aug 202123.1423.3623.1423.3423.3428,700
10 Aug 202122.9923.0722.9423.0123.0171,500
09 Aug 202123.0723.1423.0023.0523.0529,600
06 Aug 202123.4623.4623.2523.2623.2618,300
05 Aug 202123.5123.5423.4023.4423.4419,200
04 Aug 202123.7023.7823.5923.5923.5917,700
03 Aug 202123.5323.6123.3723.5423.5451,400
02 Aug 202123.8623.9223.5523.6223.6236,900
30 Jul 202123.6323.6423.5023.5023.5047,700
29 Jul 202123.8523.8723.7823.8223.8224,600
28 Jul 202123.4223.7123.3923.6723.6732,100
27 Jul 202123.7823.8123.2723.7223.7258,900
26 Jul 202123.9924.1423.9924.1324.1353,000
23 Jul 202124.0624.1023.9824.0724.0746,300
22 Jul 202123.8723.8723.6323.7423.7442,300
21 Jul 202123.4123.7223.4123.7023.7057,000
20 Jul 202122.2322.6622.1822.6122.6193,400
19 Jul 202123.4023.4523.1023.2423.2463,200
16 Jul 202124.2024.2023.9623.9723.9748,400
15 Jul 202124.5324.5624.3624.4124.4136,000
14 Jul 202124.8124.8724.6624.7024.7025,800
13 Jul 202124.8124.8124.5724.6124.6136,600
12 Jul 202124.5424.7624.4824.7124.7131,100
09 Jul 202124.5724.7624.5324.7524.7536,800
08 Jul 202124.3824.5024.2624.3524.3570,300
07 Jul 202124.4424.5824.3424.5624.5676,400
06 Jul 202124.5424.5524.1424.2324.2355,100
02 Jul 202124.0324.1923.9624.1924.1985,400
01 Jul 202124.1824.3824.1024.3024.30135,400
30 Jun 202124.0124.2724.0124.1624.1664,700
30 Jun 20211.146 Dividend
29 Jun 202125.3325.4525.2525.4524.3088,400
28 Jun 202125.1725.2925.0225.1524.0262,300
25 Jun 202126.0426.0425.1025.5724.4255,600
24 Jun 202125.4025.5525.3525.4824.3335,700
23 Jun 202125.5525.5525.2225.2624.1261,900
22 Jun 202125.4725.7925.3525.7924.6365,600
21 Jun 202125.7426.0025.7025.9724.8040,500
18 Jun 202125.6425.6525.4425.6324.4836,400
17 Jun 202126.5126.5125.9626.0824.9027,600
16 Jun 202126.7626.9026.4826.4825.2948,400
15 Jun 202127.1127.1126.9327.0225.8028,000
14 Jun 202127.0827.1626.9427.1225.9045,800
11 Jun 202127.1427.1926.9627.0725.8527,700
10 Jun 202127.1427.2927.1427.2326.0058,800
09 Jun 202127.3427.4127.2327.2826.0547,200
08 Jun 202127.4027.4727.2827.4526.21142,800
07 Jun 202127.5927.6227.4527.6026.36301,700
04 Jun 202127.4927.6427.4827.6426.40119,400
03 Jun 202127.4627.4727.3127.4326.1934,500
02 Jun 202127.4727.6327.3627.5926.3543,300
01 Jun 202126.6027.3726.6027.2025.9859,600
28 May 202126.3326.4426.2026.3925.2026,100
27 May 202126.3426.5626.3426.5325.3439,700
26 May 202125.4725.5925.4025.5424.3948,700
25 May 202125.8225.8225.5325.6324.4826,100
24 May 202125.5025.6125.4825.5324.3826,200
21 May 202125.7125.7225.5425.6224.4728,500
20 May 202125.6725.7825.6125.7624.6017,800
19 May 202125.4425.5425.3525.4124.2715,300
18 May 202126.4426.4625.7626.3325.1427,900
17 May 202126.3226.3626.2326.3325.1427,800
14 May 202126.3426.5826.3226.5725.3755,400
13 May 202125.3325.9025.3325.8224.6630,500
12 May 202126.0026.0525.4025.4024.2674,900
11 May 202125.9126.1725.8226.0024.8322,300
10 May 202126.3326.4826.2626.3225.1330,700
07 May 202125.8326.1625.7926.1024.9242,500
06 May 202125.2225.6025.0925.5224.3784,400
05 May 202124.8925.1824.8825.1023.9749,000
04 May 202124.6424.6724.2824.4523.3536,700
03 May 202124.7624.9924.7524.9523.8339,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...