UK markets open in 3 hours 21 minutes

AB Volvo (publ) (VOLVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.46-0.63 (-2.41%)
At close: 03:41PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.1526.1525.4625.4625.462,500
01 May 202426.0926.0926.0926.0926.09200
30 Apr 202426.1426.1426.1426.1426.14-
29 Apr 202425.7026.1425.7026.1426.141,000
26 Apr 202426.1526.1526.1526.1526.15-
25 Apr 202424.4526.1524.4526.1526.151,300
24 Apr 202426.0326.0326.0326.0326.03-
23 Apr 202426.0326.0326.0326.0326.03200
22 Apr 202425.2526.1525.2525.9225.92800
19 Apr 202425.6025.6025.6025.6025.601,100
18 Apr 202426.5726.5726.5726.5726.57500
17 Apr 202426.5026.5026.5026.5026.50100
16 Apr 202425.8025.9025.8025.9025.90900
15 Apr 202426.5026.5026.5026.5026.50100
12 Apr 202426.8026.8025.9626.0026.007,500
11 Apr 202426.1726.6626.1726.6626.668,500
10 Apr 202427.0427.0427.0427.0427.04200
09 Apr 202427.6027.6027.5527.5527.552,200
08 Apr 202428.2628.2628.2628.2628.26300
05 Apr 202427.4227.4227.4227.4227.42-
04 Apr 202427.4027.4227.4027.4227.42800
03 Apr 202426.9326.9326.9326.9326.931,300
02 Apr 202427.3227.3227.3227.3227.32600
01 Apr 202427.4327.4327.4327.4327.43300
28 Mar 202427.6127.9426.6026.6026.601,600
28 Mar 20240.017 Dividend
27 Mar 202430.1030.1030.1030.1030.08300
26 Mar 202429.6529.6529.6529.6529.63-
25 Mar 202430.3030.3029.6529.6529.631,600
22 Mar 202429.2529.2529.2529.2529.23-
21 Mar 202429.2529.2529.2529.2529.23-
20 Mar 202429.2529.2529.2529.2529.23200
19 Mar 202429.2029.2029.2029.2029.18300
18 Mar 202429.3529.5529.3529.5529.531,300
15 Mar 202429.5629.5629.5629.5629.54-
14 Mar 202429.4029.5629.4029.5629.541,100
13 Mar 202429.3429.3429.3429.3429.32-
12 Mar 202429.7029.7029.3429.3429.32700
11 Mar 202428.9328.9328.9328.9328.91200
08 Mar 202429.2629.2629.2529.2529.23300
07 Mar 202428.7228.7228.7228.7228.70100
06 Mar 202428.3528.4028.3528.4028.38700
05 Mar 202428.3528.3527.9227.9227.90800
04 Mar 202428.0928.0928.0928.0928.07700
01 Mar 202427.5028.1727.5028.1728.153,200
29 Feb 202427.5127.5127.5127.5127.49300
28 Feb 202427.5027.7727.5027.7727.75500
27 Feb 202427.1527.1527.1527.1527.13-
26 Feb 202426.9227.1526.9227.1527.131,500
23 Feb 202427.5827.5826.9226.9226.902,300
22 Feb 202426.7126.9326.5526.9326.91900
21 Feb 202426.7126.7126.7126.7126.69700
20 Feb 202426.0826.0826.0826.0826.071,100
16 Feb 202425.7225.9525.7225.8025.791,800
15 Feb 202425.7225.7225.7225.7225.71500
14 Feb 202425.4425.4424.8824.8924.88800
13 Feb 202424.5524.5524.5524.5524.54-
12 Feb 202424.5524.5524.5524.5524.54500
09 Feb 202424.7824.7824.7824.7824.77-
08 Feb 202424.7824.7824.7824.7824.77200
07 Feb 202424.8324.8324.8324.8324.82300
06 Feb 202424.1524.1524.1524.1524.14400
05 Feb 202424.3424.3424.3424.3424.33-
02 Feb 202424.3424.3424.3424.3424.33-
01 Feb 202424.3424.3424.3424.3424.331,600
31 Jan 202424.0624.0623.7823.7823.775,900
30 Jan 202423.8323.8323.8323.8323.82-
29 Jan 202423.7023.8323.7023.8323.82300
26 Jan 202424.3624.3624.3624.3624.356,400
25 Jan 202424.2424.2424.2424.2424.23-
24 Jan 202424.2424.2424.2424.2424.23200
23 Jan 202423.3623.8623.3623.7223.71700
22 Jan 202423.6123.6123.6123.6123.60100
19 Jan 202423.2523.5723.2523.5723.56400
18 Jan 202423.5523.5523.5523.5523.54200
17 Jan 202423.5323.5323.5323.5323.5213,000
16 Jan 202423.4623.6123.4623.5323.52700
12 Jan 202423.8123.8123.8123.8123.80-
11 Jan 202423.8123.8123.8123.8123.80-
10 Jan 202423.8123.8123.8123.8123.80-
09 Jan 202423.8123.8123.8123.8123.80100
08 Jan 202424.2924.2924.2324.2324.225,300
05 Jan 202424.4524.5024.3624.3624.351,600
04 Jan 202424.8024.8024.5524.5524.541,400
03 Jan 202425.0925.0925.0925.0925.08-
02 Jan 202425.1025.1025.0925.0925.08600
29 Dec 202325.9625.9625.9625.9625.95-
28 Dec 202326.5826.5825.9625.9625.95700
27 Dec 202326.4526.5826.2526.4226.417,500
26 Dec 202325.0025.0025.0025.0024.99300
22 Dec 202325.8125.8125.8125.8125.80500
21 Dec 202325.3525.3525.3525.3525.34-
20 Dec 202326.2526.2525.3525.3525.34400
19 Dec 202324.9025.5024.9025.5025.491,300
18 Dec 202325.7025.7025.7025.7025.69-
15 Dec 202325.7025.7025.7025.7025.692,700
14 Dec 202325.2725.2725.2025.2025.191,200
13 Dec 202324.2824.6024.2824.6024.59400
12 Dec 202324.0724.0724.0724.0724.061,100
11 Dec 202324.2524.2524.2524.2524.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...