Volvo Car AB (publ.) (VLVOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:13PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,500 |
| 02 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 01 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 30 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 530 |
| 26 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2,000 |
| 25 Apr 2024 | 3.0614 | 3.2500 | 3.0614 | 3.2300 | 3.2300 | 9,850 |
| 24 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 23 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 22 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 19 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 18 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 17 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 16 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 15 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 12 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 11 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 10 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 09 Apr 2024 | 4.3400 | 4.3400 | 4.2480 | 4.2480 | 4.2480 | 801 |
| 08 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 05 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 03 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 9,500 |
| 02 Apr 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 01 Apr 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 640 |
| 28 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| 26 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 25 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 22 Mar 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 225 |
| 21 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 20 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 19 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 2,500 |
| 15 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 12 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 11 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 08 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 07 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 06 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 8,000 |
| 05 Mar 2024 | 3.4100 | 3.4100 | 3.2900 | 3.2900 | 3.2900 | 10,600 |
| 04 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 01 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 29 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 27 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 5,000 |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 6,000 |
| 23 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 250 |
| 22 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 21 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 20 Feb 2024 | 3.6300 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 200 |
| 16 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 15 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 14 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 13 Feb 2024 | 3.6450 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 2,408 |
| 12 Feb 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 13,060 |
| 09 Feb 2024 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | - |
| 08 Feb 2024 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | 3,030 |
| 07 Feb 2024 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 3,179 |
| 06 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 05 Feb 2024 | 3.4100 | 3.4100 | 3.2700 | 3.2700 | 3.2700 | 16,248 |
| 02 Feb 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 710 |
| 01 Feb 2024 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 619 |
| 31 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 276 |
| 30 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 29 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 26 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 25 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 24 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 1,000 |
| 23 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 22 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 19 Jan 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,200 |
| 18 Jan 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 8,000 |
| 17 Jan 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 3,600 |
| 16 Jan 2024 | 2.5800 | 2.5810 | 2.5800 | 2.5810 | 2.5810 | 2,004 |
| 12 Jan 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 2,470 |
| 11 Jan 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 10 Jan 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 09 Jan 2024 | 3.0300 | 3.0300 | 2.9750 | 2.9750 | 2.9750 | 2,448 |
| 08 Jan 2024 | 3.0700 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 1,350 |
| 05 Jan 2024 | 3.1200 | 3.1200 | 3.0250 | 3.0500 | 3.0500 | 4,610 |
| 04 Jan 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3,060 |
| 03 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 02 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 29 Dec 2023 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 2,250 |
| 28 Dec 2023 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 1,000 |
| 27 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 890 |
| 26 Dec 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 528 |
| 22 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 21 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 20 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 19 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| 15 Dec 2023 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 1,200 |
| 14 Dec 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 2,515 |
| 13 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 12 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 4,500 |
| 11 Dec 2023 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 2,599 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.