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