Canada markets closed

AB Volvo (publ) (VOLVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.45-0.01 (-0.04%)
At close: 10:20AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.4525.4525.4525.4525.45239
May 03, 202425.4625.4625.4625.4625.46-
May 02, 202426.1526.1525.4625.4625.462,500
May 01, 202426.0926.0926.0926.0926.09200
Apr 30, 202426.1426.1426.1426.1426.14-
Apr 29, 202425.7026.1425.7026.1426.141,000
Apr 26, 202426.1526.1526.1526.1526.15-
Apr 25, 202424.4526.1524.4526.1526.151,300
Apr 24, 202426.0326.0326.0326.0326.03-
Apr 23, 202426.0326.0326.0326.0326.03200
Apr 22, 202425.2526.1525.2525.9225.92800
Apr 19, 202425.6025.6025.6025.6025.601,100
Apr 18, 202426.5726.5726.5726.5726.57500
Apr 17, 202426.5026.5026.5026.5026.50100
Apr 16, 202425.8025.9025.8025.9025.90900
Apr 15, 202426.5026.5026.5026.5026.50100
Apr 12, 202426.8026.8025.9626.0026.007,500
Apr 11, 202426.1726.6626.1726.6626.668,500
Apr 10, 202427.0427.0427.0427.0427.04200
Apr 09, 202427.6027.6027.5527.5527.552,200
Apr 08, 202428.2628.2628.2628.2628.26300
Apr 05, 202427.4227.4227.4227.4227.42-
Apr 04, 202427.4027.4227.4027.4227.42800
Apr 03, 202426.9326.9326.9326.9326.931,300
Apr 02, 202427.3227.3227.3227.3227.32600
Apr 01, 202427.4327.4327.4327.4327.43300
Mar 28, 202427.6127.9426.6026.6026.601,600
Mar 28, 20240.017 Dividend
Mar 27, 202430.1030.1030.1030.1030.08300
Mar 26, 202429.6529.6529.6529.6529.63-
Mar 25, 202430.3030.3029.6529.6529.631,600
Mar 22, 202429.2529.2529.2529.2529.23-
Mar 21, 202429.2529.2529.2529.2529.23-
Mar 20, 202429.2529.2529.2529.2529.23200
Mar 19, 202429.2029.2029.2029.2029.18300
Mar 18, 202429.3529.5529.3529.5529.531,300
Mar 15, 202429.5629.5629.5629.5629.54-
Mar 14, 202429.4029.5629.4029.5629.541,100
Mar 13, 202429.3429.3429.3429.3429.32-
Mar 12, 202429.7029.7029.3429.3429.32700
Mar 11, 202428.9328.9328.9328.9328.91200
Mar 08, 202429.2629.2629.2529.2529.23300
Mar 07, 202428.7228.7228.7228.7228.70100
Mar 06, 202428.3528.4028.3528.4028.38700
Mar 05, 202428.3528.3527.9227.9227.90800
Mar 04, 202428.0928.0928.0928.0928.07700
Mar 01, 202427.5028.1727.5028.1728.153,200
Feb 29, 202427.5127.5127.5127.5127.49300
Feb 28, 202427.5027.7727.5027.7727.75500
Feb 27, 202427.1527.1527.1527.1527.13-
Feb 26, 202426.9227.1526.9227.1527.131,500
Feb 23, 202427.5827.5826.9226.9226.902,300
Feb 22, 202426.7126.9326.5526.9326.91900
Feb 21, 202426.7126.7126.7126.7126.69700
Feb 20, 202426.0826.0826.0826.0826.071,100
Feb 16, 202425.7225.9525.7225.8025.791,800
Feb 15, 202425.7225.7225.7225.7225.71500
Feb 14, 202425.4425.4424.8824.8924.88800
Feb 13, 202424.5524.5524.5524.5524.54-
Feb 12, 202424.5524.5524.5524.5524.54500
Feb 09, 202424.7824.7824.7824.7824.77-
Feb 08, 202424.7824.7824.7824.7824.77200
Feb 07, 202424.8324.8324.8324.8324.82300
Feb 06, 202424.1524.1524.1524.1524.14400
Feb 05, 202424.3424.3424.3424.3424.33-
Feb 02, 202424.3424.3424.3424.3424.33-
Feb 01, 202424.3424.3424.3424.3424.331,600
Jan 31, 202424.0624.0623.7823.7823.775,900
Jan 30, 202423.8323.8323.8323.8323.82-
Jan 29, 202423.7023.8323.7023.8323.82300
Jan 26, 202424.3624.3624.3624.3624.356,400
Jan 25, 202424.2424.2424.2424.2424.23-
Jan 24, 202424.2424.2424.2424.2424.23200
Jan 23, 202423.3623.8623.3623.7223.71700
Jan 22, 202423.6123.6123.6123.6123.60100
Jan 19, 202423.2523.5723.2523.5723.56400
Jan 18, 202423.5523.5523.5523.5523.54200
Jan 17, 202423.5323.5323.5323.5323.5213,000
Jan 16, 202423.4623.6123.4623.5323.52700
Jan 12, 202423.8123.8123.8123.8123.80-
Jan 11, 202423.8123.8123.8123.8123.80-
Jan 10, 202423.8123.8123.8123.8123.80-
Jan 09, 202423.8123.8123.8123.8123.80100
Jan 08, 202424.2924.2924.2324.2324.225,300
Jan 05, 202424.4524.5024.3624.3624.351,600
Jan 04, 202424.8024.8024.5524.5524.541,400
Jan 03, 202425.0925.0925.0925.0925.08-
Jan 02, 202425.1025.1025.0925.0925.08600
Dec 29, 202325.9625.9625.9625.9625.95-
Dec 28, 202326.5826.5825.9625.9625.95700
Dec 27, 202326.4526.5826.2526.4226.417,500
Dec 26, 202325.0025.0025.0025.0024.99300
Dec 22, 202325.8125.8125.8125.8125.80500
Dec 21, 202325.3525.3525.3525.3525.34-
Dec 20, 202326.2526.2525.3525.3525.34400
Dec 19, 202324.9025.5024.9025.5025.491,300
Dec 18, 202325.7025.7025.7025.7025.69-
Dec 15, 202325.7025.7025.7025.7025.692,700
Dec 14, 202325.2725.2725.2025.2025.191,200
Dec 13, 202324.2824.6024.2824.6024.59400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...