Canada markets closed

AB Volvo (publ) (VLVLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.98+0.53 (+2.10%)
At close: 03:48PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.5126.0325.5125.9825.9824,699
Apr 30, 202426.3726.3725.4525.4525.4529,600
Apr 29, 202425.9626.0625.9325.9625.9635,100
Apr 26, 202425.7125.8125.5325.7425.7436,300
Apr 25, 202425.2225.5025.0825.4925.4943,000
Apr 24, 202426.0226.0425.8125.9425.9428,400
Apr 23, 202425.7026.1325.7026.0726.0753,300
Apr 22, 202425.7926.0025.7725.9225.9230,800
Apr 19, 202425.6025.7425.4725.5025.5056,100
Apr 18, 202426.5726.7725.6625.9225.9265,400
Apr 17, 202426.5426.6426.0626.1826.1850,400
Apr 16, 202425.7925.9225.6025.8225.8288,300
Apr 15, 202426.5726.6526.1426.1626.1641,400
Apr 12, 202426.1426.2125.9026.0226.02256,900
Apr 11, 202426.1926.5425.9926.5026.50103,300
Apr 10, 202426.8927.2526.8727.1527.1553,100
Apr 09, 202427.7427.7627.4527.5327.5333,700
Apr 08, 202427.8427.9127.6827.7327.7339,800
Apr 05, 202427.0627.3027.0327.2727.2730,900
Apr 04, 202427.3027.4926.9727.0327.0332,200
Apr 03, 202426.7127.0926.6226.9226.9246,300
Apr 02, 202427.1827.4026.9827.2127.2146,800
Apr 01, 202426.5027.2926.5027.0027.0055,200
Apr 01, 20241.723 Dividend
Mar 28, 202429.1429.3328.5929.1727.4540,000
Mar 27, 202430.0030.1429.7629.8628.1035,300
Mar 26, 202430.0130.1029.7830.0028.2351,000
Mar 25, 202429.5729.8429.5729.6827.9342,700
Mar 22, 202429.8629.9229.7329.7427.9822,800
Mar 21, 202429.6729.8829.6329.8128.0421,200
Mar 20, 202429.2529.6829.1829.5927.8421,500
Mar 19, 202429.1429.3429.0629.2627.5339,300
Mar 18, 202429.5629.5629.1429.2227.4952,600
Mar 15, 202429.8329.8529.5729.6827.9326,500
Mar 14, 202429.5429.6329.3429.3927.65112,900
Mar 13, 202429.6129.7929.5629.6827.9322,400
Mar 12, 202429.2629.5829.1829.5427.8053,400
Mar 11, 202428.8529.0028.7428.9527.2435,800
Mar 08, 202429.1729.2228.9829.0527.3328,900
Mar 07, 202428.8028.8328.7028.8227.1216,300
Mar 06, 202428.4328.6328.3928.5426.8628,600
Mar 05, 202428.1128.3028.0928.1426.4840,900
Mar 04, 202427.8727.9727.8427.9226.2832,300
Mar 01, 202428.1028.1227.8928.1026.4433,600
Feb 29, 202427.6027.6627.3527.5125.8972,900
Feb 28, 202427.5027.6427.4927.5425.9127,400
Feb 27, 202427.2727.3027.1927.2225.6130,300
Feb 26, 202427.1527.2527.0827.2525.6436,100
Feb 23, 202427.1927.2927.1127.1625.5632,700
Feb 22, 202426.9027.0026.8426.8825.2924,400
Feb 21, 202426.4226.6026.4226.6025.0319,700
Feb 20, 202426.2926.4426.2826.3924.8343,800
Feb 16, 202425.7425.8525.6625.7124.1940,900
Feb 15, 202425.7725.8625.6525.7524.2228,700
Feb 14, 202425.0725.2425.0725.2423.7537,300
Feb 13, 202425.0025.0024.7724.8523.3837,100
Feb 12, 202425.0625.2825.0625.2223.7360,100
Feb 09, 202424.8224.9524.7524.9523.4837,500
Feb 08, 202424.8224.8924.7824.8923.4230,300
Feb 07, 202424.6824.7624.6424.7623.3026,900
Feb 06, 202424.1724.5024.1724.4923.0432,800
Feb 05, 202424.1024.1023.6723.8722.4637,000
Feb 02, 202424.4424.5824.4224.5523.1039,100
Feb 01, 202424.2824.4724.2024.4723.0239,000
Jan 31, 202424.1824.2423.8723.9622.5421,200
Jan 30, 202423.7023.9523.6923.9422.5337,600
Jan 29, 202423.7523.7523.4823.7322.3336,000
Jan 26, 202424.1824.3324.1324.2122.7852,300
Jan 25, 202423.8124.0123.7924.0022.5841,600
Jan 24, 202424.1124.1423.8323.8322.4230,700
Jan 23, 202423.5423.6323.4523.5422.1543,700
Jan 22, 202423.4623.5623.3623.3621.9846,700
Jan 19, 202423.4923.4923.2723.4622.0761,600
Jan 18, 202423.6623.6723.4823.5922.2059,500
Jan 17, 202423.3623.5723.3123.5322.1440,100
Jan 16, 202423.6023.7523.5323.6222.2236,100
Jan 12, 202424.3124.4024.2224.3222.8829,900
Jan 11, 202424.1524.1823.8224.1722.7439,300
Jan 10, 202424.1424.2824.1124.2822.8529,500
Jan 09, 202424.0924.2023.9724.1122.6938,000
Jan 08, 202424.2424.4624.2224.4623.0228,100
Jan 05, 202424.0024.5324.0024.2422.8130,500
Jan 04, 202424.1824.5024.1424.3522.9169,900
Jan 03, 202424.8324.8524.5924.7923.33164,100
Jan 02, 202425.5225.5325.3825.4123.9045,300
Dec 29, 202326.0026.0525.8525.9424.4119,800
Dec 28, 202326.2426.2926.1026.1224.5826,800
Dec 27, 202326.1126.3626.1126.3324.7731,200
Dec 26, 202325.9026.1025.8026.0524.5122,900
Dec 22, 202326.0326.1125.8025.9324.4029,000
Dec 21, 202325.6825.7225.5425.7024.1831,000
Dec 20, 202325.6025.7725.4525.4523.9533,700
Dec 19, 202325.5025.5925.4825.5424.0325,200
Dec 18, 202325.4525.4625.3125.3923.8957,000
Dec 15, 202325.1225.4125.1125.2923.8032,700
Dec 14, 202325.0025.3124.9525.1423.6651,900
Dec 13, 202324.4424.7324.0724.7123.2562,300
Dec 12, 202324.2424.3924.2424.3622.9276,900
Dec 11, 202324.2424.2824.1624.2522.8135,200
Dec 08, 202324.0924.2224.0224.1422.7128,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...