AB Volvo (publ) (VOLVF)
OTCMKTS
· Delayed Price · Currency is USD
30.78
0.00 (0.01%)
Aug 15, 2025, 2:46 PM EDT
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | 0.01% | 1,541 |
| Aug 14, 2025 | 30.55 | 30.78 | 30.55 | 30.78 | 30.78 | 0.06% | 527 |
| Aug 13, 2025 | 30.76 | 30.76 | 30.41 | 30.76 | 30.76 | 0.82% | 1,156 |
| Aug 12, 2025 | 30.48 | 30.51 | 29.81 | 30.51 | 30.51 | 3.34% | 702 |
| Aug 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.46% | 522 |
| Aug 8, 2025 | 30.56 | 30.67 | 29.39 | 29.39 | 29.39 | -3.09% | 1,626 |
| Aug 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 8.93% | 5,365 |
| Aug 6, 2025 | 28.31 | 29.44 | 27.84 | 27.84 | 27.84 | -3.84% | 2,228 |
| Aug 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% | 413 |
| Aug 4, 2025 | 28.60 | 28.60 | 27.50 | 28.60 | 28.60 | -0.65% | 1,205 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.38 | 28.79 | 28.79 | -0.70% | 2,050 |
| Jul 31, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -2.39% | 1,569 |
| Jul 30, 2025 | 29.15 | 29.70 | 29.15 | 29.70 | 29.70 | 0.88% | 457 |
| Jul 29, 2025 | 29.85 | 30.16 | 29.40 | 29.44 | 29.44 | 0.31% | 23,559 |
| Jul 28, 2025 | 29.55 | 29.55 | 29.35 | 29.35 | 29.35 | -4.40% | 4,407 |
| Jul 25, 2025 | 29.00 | 30.70 | 29.00 | 30.70 | 30.70 | 0.28% | 819 |
| Jul 24, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.07% | 407 |
| Jul 23, 2025 | 29.32 | 30.29 | 29.32 | 30.29 | 30.29 | 6.05% | 3,804 |
| Jul 22, 2025 | 27.69 | 28.56 | 27.69 | 28.56 | 28.56 | 3.49% | 538 |
| Jul 21, 2025 | 28.99 | 28.99 | 27.60 | 27.60 | 27.60 | 2.92% | 2,581 |
| Jul 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.71% | 1,380 |
| Jul 17, 2025 | 28.99 | 28.99 | 27.01 | 27.01 | 27.01 | -4.44% | 1,539 |
| Jul 16, 2025 | 28.76 | 28.92 | 28.26 | 28.26 | 28.26 | 0.76% | 20,936 |
| Jul 15, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | 0.26% | 10,303 |
| Jul 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -3.91% | 660 |
| Jul 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 381 |
| Jul 10, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 413 |
| Jul 9, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.83% | 3,229 |
| Jul 8, 2025 | 27.59 | 28.88 | 27.59 | 28.88 | 28.88 | 0.13% | 2,455 |
| Jul 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.63% | 1,008 |
| Jul 3, 2025 | 29.52 | 29.52 | 28.10 | 28.10 | 28.10 | -5.85% | 1,816 |
| Jul 2, 2025 | 29.14 | 29.85 | 29.14 | 29.85 | 29.85 | 2.39% | 4,099 |
| Jul 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.12% | 61,446 |
| Jun 30, 2025 | 29.52 | 29.52 | 28.94 | 29.48 | 29.48 | 2.30% | 757,036 |
| Jun 27, 2025 | 28.75 | 28.82 | 28.75 | 28.82 | 28.82 | 0.73% | 346 |
| Jun 26, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 5.36% | 640 |
| Jun 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -4.06% | 20,125 |
| Jun 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 110 |
| Jun 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 174 |
| Jun 20, 2025 | 27.80 | 28.30 | 27.80 | 28.30 | 28.30 | 5.31% | 1,049 |
| Jun 18, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.30% | 569 |
| Jun 17, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.96% | 511 |
| Jun 16, 2025 | 28.66 | 28.66 | 27.21 | 27.21 | 27.21 | -2.50% | 1,290 |
| Jun 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -3.93% | 320 |
| Jun 12, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | 29.05 | -1.23% | 7,665 |
| Jun 11, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - | 13,032 |
| Jun 10, 2025 | 27.38 | 29.41 | 27.38 | 29.41 | 29.41 | 7.25% | 546 |
| Jun 9, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | 25,537 |
| Jun 6, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.05% | 115 |
| Jun 5, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 182 |