Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

AB Volvo (publ) (VLVLY)

Compare
29.41
+0.18
+(0.62%)
At close: 3:52:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202529.1929.5129.1929.4129.413,864
Apr 1, 202529.0529.4128.9329.2329.2362,700
Mar 31, 202529.2329.3728.8929.2929.29162,200
Mar 28, 202530.3630.4029.9530.1430.1445,400
Mar 27, 202530.1630.6530.1630.6130.6154,900
Mar 26, 202530.7130.9530.4630.4630.4663,000
Mar 25, 202530.8130.9930.5830.8730.8768,800
Mar 24, 202530.5230.7530.5230.7130.7152,800
Mar 21, 202530.4230.5130.2030.3930.3943,700
Mar 20, 202530.0930.7930.0330.7930.7964,500
Mar 19, 202531.3531.5231.2131.4231.4252,100
Mar 18, 202531.8032.0031.7431.9531.9535,700
Mar 17, 202531.0631.7131.0631.6931.6959,900
Mar 14, 202530.6931.1930.6931.1931.1951,900
Mar 13, 202530.0730.3929.9730.2930.2972,500
Mar 12, 202531.4631.7331.0731.4131.41253,500
Mar 11, 202531.7031.7131.1031.5631.5669,100
Mar 10, 202532.3332.5432.1632.3932.3958,700
Mar 7, 202532.7033.3332.7033.2433.2467,900
Mar 6, 202532.6932.9632.3732.5532.5563,500
Mar 5, 202531.8332.2931.8332.1732.1785,100
Mar 4, 202530.7631.3330.0431.3231.32752,400
Mar 3, 202531.8532.0731.5131.7131.7179,800
Feb 28, 202531.1031.2930.5830.7430.74673,200
Feb 27, 202531.5931.7931.2631.3531.353,100,100
Feb 26, 202532.0132.2931.9432.1032.101,868,400
Feb 25, 202531.4831.8231.3531.6831.681,417,800
Feb 24, 202531.0031.0030.7130.7230.7237,700
Feb 21, 202530.9030.9030.5430.5630.5665,200
Feb 20, 202530.9530.9830.7030.9630.9682,200
Feb 19, 202530.4830.6530.4430.6130.6159,200
Feb 18, 202531.1531.3731.1131.2431.2474,800
Feb 14, 202530.5430.5830.4530.4530.4539,100
Feb 13, 202529.7830.1229.7130.0530.0555,400
Feb 12, 202528.9129.3228.8729.2829.2841,100
Feb 11, 202528.8729.0728.8529.0629.0669,200
Feb 10, 202528.5428.6328.4928.5928.5937,400
Feb 7, 202528.6728.7028.3228.3528.3542,800
Feb 6, 202528.3128.4828.2628.4728.4731,000
Feb 5, 202527.9128.1427.8628.1428.1460,200
Feb 4, 202527.6927.9427.6927.9027.9043,900
Feb 3, 202527.0827.6927.0827.5127.5160,900
Jan 31, 202527.7227.8327.4427.4627.4634,300
Jan 30, 202528.2928.5028.2528.3728.3752,300
Jan 29, 202527.8528.2227.8528.0628.0660,100
Jan 28, 202526.2826.6326.0026.0926.0992,200
Jan 27, 202526.6926.8826.5726.7026.7084,400
Jan 24, 202526.7526.9026.7026.7226.7260,800
Jan 23, 202526.2026.4626.2026.4426.4466,200
Jan 22, 202526.1926.2125.9726.0326.0397,300
Jan 21, 202526.1726.3126.0826.2626.2681,700
Jan 17, 202525.7225.9625.6325.6325.6353,300
Jan 16, 202525.3425.3925.1625.3225.3272,200
Jan 15, 202525.2925.5525.2525.3725.3759,900
Jan 14, 202524.8724.8724.7024.7824.78155,300
Jan 13, 202524.4224.6024.4024.6024.6099,200
Jan 10, 202525.1225.1324.7624.8624.8683,300
Jan 8, 202525.3025.4425.2325.4325.4358,700
Jan 7, 202525.6325.6725.0425.4625.46173,400
Jan 6, 202524.5024.8124.5024.5624.56141,000
Jan 3, 202524.1724.2024.0224.1524.15131,600
Jan 2, 202524.1324.2223.9624.0524.0562,800
Dec 31, 202424.3224.4024.1024.1524.1557,000
Dec 30, 202424.2524.4524.0724.3924.3996,600
Dec 27, 202424.2524.4024.1324.3424.3476,300
Dec 26, 202424.1124.4123.9824.3324.3399,200
Dec 24, 202423.6024.2823.6024.2824.2887,800
Dec 23, 202423.9224.2123.8524.1224.12167,100
Dec 20, 202423.8824.3623.8524.1824.18148,200
Dec 19, 202424.5324.5724.3424.3824.38129,400
Dec 18, 202425.1525.2624.3524.3524.3560,400
Dec 17, 202425.1625.2124.9425.0825.0858,000
Dec 16, 202425.2525.2525.0725.1425.1483,500
Dec 13, 202425.6925.6925.3925.4925.4962,400
Dec 12, 202425.8325.8325.5625.5925.5962,700
Dec 11, 202425.8825.8925.7125.8225.82146,800
Dec 10, 202426.2726.2725.8325.8825.8882,800
Dec 9, 202426.3026.4826.1926.1926.1966,100
Dec 6, 202426.3526.3826.0826.1826.1848,800
Dec 5, 202426.3026.4726.2626.2926.2950,700
Dec 4, 202426.0526.0725.9225.9625.9679,300
Dec 3, 202425.4025.4125.1825.2825.28129,600
Dec 2, 202425.1625.2224.9025.1225.12121,800
Nov 29, 202424.7724.9024.7124.8424.8429,300
Nov 27, 202424.4524.7124.4524.6424.6474,200
Nov 26, 202424.3224.3224.1424.2524.2582,100
Nov 25, 202424.7324.8124.3824.4624.46145,000
Nov 22, 202424.3524.6724.3424.6724.67173,900
Nov 21, 202424.1224.3824.0224.3824.38118,500
Nov 20, 202424.1324.1823.8724.0924.0985,100
Nov 19, 202424.0624.4524.0024.3724.37116,500
Nov 18, 202424.5524.8124.5424.7324.73157,700
Nov 15, 202424.8024.8324.6024.7124.71165,500
Nov 14, 202425.1025.1424.8524.8524.8591,300
Nov 13, 202424.9225.0024.6624.8624.86276,300
Nov 12, 202425.7525.7625.2125.3725.3774,300
Nov 11, 202425.9626.1025.9526.0526.0578,300
Nov 8, 202426.3926.4326.0526.1826.1850,900
Nov 7, 202427.1027.3927.1027.3927.3999,900
Nov 6, 202425.6825.8025.5525.8025.8041,300
Nov 5, 202425.5126.0925.5125.9725.9770,200
Nov 4, 202425.6825.7425.5325.5425.54113,200
Nov 1, 202425.8025.8725.6525.7125.7148,900
Oct 31, 202425.9625.9725.7225.9425.9459,800
Oct 30, 202425.6526.0225.6525.9425.9459,300
Oct 29, 202426.2326.2826.1326.2426.2445,000
Oct 28, 202426.1126.3626.0826.2626.2652,600
Oct 25, 202426.0726.1925.9526.0026.0058,900
Oct 24, 202425.5025.5325.2925.4525.4543,500
Oct 23, 202425.3125.6425.3125.5225.52212,900
Oct 22, 202425.4825.6625.4825.5825.5877,500
Oct 21, 202425.7425.8225.6725.7425.7449,800
Oct 18, 202426.1426.1425.8526.0226.0234,700
Oct 17, 202425.2725.2925.0325.1125.11115,300
Oct 16, 202425.5825.6125.3825.4225.4257,700
Oct 15, 202425.9025.9025.4625.4925.4936,000
Oct 14, 202425.4925.8725.4925.8725.8738,900
Oct 11, 202425.6325.8225.6325.8025.8049,000
Oct 10, 202425.8125.9225.7125.8525.8538,600
Oct 9, 202425.9526.0825.9426.0526.0525,500
Oct 8, 202426.1626.1826.0526.1826.1859,700
Oct 7, 202426.3126.3726.1726.2926.2970,700
Oct 4, 202426.2126.4826.2126.4826.4829,600
Oct 3, 202425.8025.8125.6325.8025.8032,700
Oct 2, 202425.6925.8325.6125.8025.80104,000
Oct 1, 202426.1326.1325.7325.8925.8923,100
Sep 30, 202426.4226.4626.2526.3926.3936,800
Sep 27, 202426.6926.9726.6926.8426.8417,800
Sep 26, 202426.8527.0726.7327.0427.0445,100
Sep 25, 202426.2826.3026.0726.1126.1140,900
Sep 24, 202426.1126.3126.0626.3026.3028,500
Sep 23, 202425.6025.7625.5825.7625.7651,800
Sep 20, 202425.6025.6925.4825.6425.6460,600
Sep 19, 202426.0026.1025.7625.9825.9847,400
Sep 18, 202425.5125.9925.4225.6125.6131,700
Sep 17, 202425.2825.6825.2825.4725.4796,700
Sep 16, 202425.0025.0424.8625.0025.0060,900
Sep 13, 202424.8124.9424.7724.8924.8953,900
Sep 12, 202424.3224.5524.1824.5524.5559,500
Sep 11, 202423.9924.3023.8324.2424.2480,600
Sep 10, 202424.1524.1523.7923.9823.98281,900
Sep 9, 202424.4424.6924.4124.5724.57106,100
Sep 6, 202425.0425.1324.6224.6824.6859,000
Sep 5, 202425.2625.2624.9625.0525.0544,900
Sep 4, 202425.3125.4725.2025.3125.3162,200
Sep 3, 202426.1926.2025.5625.7425.7440,900
Aug 30, 202426.4426.5726.3726.5426.5439,800
Aug 29, 202426.3226.3426.1626.2426.2443,100
Aug 28, 202426.1426.2125.9926.1026.1033,200
Aug 27, 202426.1626.2526.0626.1626.1655,100
Aug 26, 202426.2326.3126.2026.2026.2027,200
Aug 23, 202425.8426.3625.8326.3226.3238,900
Aug 22, 202425.8025.8625.6625.6925.6943,200
Aug 21, 202425.7425.8525.6225.8525.8585,200
Aug 20, 202425.6625.8725.6625.8225.8253,600
Aug 19, 202425.3325.6125.3125.5525.5598,300
Aug 16, 202424.9625.3324.9625.3025.3064,200
Aug 15, 202425.0425.1525.0125.0625.06130,700
Aug 14, 202424.9224.9224.7324.7724.7753,100
Aug 13, 202424.3624.6224.3624.6224.62127,000
Aug 12, 202424.3124.3324.1524.2824.2859,700
Aug 9, 202424.2924.3824.2124.3624.3677,900
Aug 8, 202424.1024.4224.0424.3624.36117,500
Aug 7, 202424.3924.3923.7923.7923.79247,400
Aug 6, 202423.4023.9523.4023.8023.80165,600
Aug 5, 202423.3324.0023.2723.8523.85123,700
Aug 2, 202424.5024.6124.3424.6124.61529,100
Aug 1, 202425.2825.3024.6224.7424.7458,500
Jul 31, 202425.5325.6125.4125.5725.5741,700
Jul 30, 202425.3525.3925.2325.3225.32105,300
Jul 29, 202425.0325.0724.8225.0625.0676,200
Jul 26, 202425.1625.2425.1025.2025.2061,600
Jul 25, 202424.7125.1524.6424.9024.9075,300
Jul 24, 202425.2025.2324.9124.9124.9150,100
Jul 23, 202426.0726.1625.8026.0226.02105,600
Jul 22, 202426.8226.8226.6226.7326.7374,000
Jul 19, 202426.5126.5126.2926.3326.3334,900
Jul 18, 202427.4027.5326.8826.9526.9568,400
Jul 17, 202425.7625.7625.5725.6425.6440,400
Jul 16, 202425.6226.0125.6225.9325.9347,600
Jul 15, 202425.8225.8225.6025.6225.6239,600
Jul 12, 202425.8326.2225.8326.0826.0842,800
Jul 11, 202425.5825.7025.5625.5625.5687,000
Jul 10, 202425.1325.2725.1025.2725.2790,400
Jul 9, 202424.8224.9724.7924.9224.9241,800
Jul 8, 202425.1525.2425.0825.1525.1547,700
Jul 5, 202425.6425.6425.2625.4725.4753,900
Jul 3, 202425.3925.6125.3925.4925.4968,700
Jul 2, 202425.0925.2224.9625.1325.1368,300
Jul 1, 202425.8825.9125.5525.7125.7164,200
Jun 28, 202425.4425.5425.4225.4925.4955,700
Jun 27, 202425.2025.2625.0725.1225.1225,300
Jun 26, 202425.2125.4225.1325.3425.3449,800
Jun 25, 202425.4025.5625.4025.5025.5078,600
Jun 24, 202425.6725.9525.6725.7225.7268,200
Jun 21, 202424.8826.4524.8825.4825.4850,300
Jun 20, 202425.5525.6525.4425.4825.4854,800
Jun 18, 202425.0325.4125.0325.3825.3861,600
Jun 17, 202425.0225.2624.9225.2325.2355,000
Jun 14, 202424.9924.9924.8124.9824.9871,200
Jun 13, 202426.0726.0725.4925.6325.6362,800
Jun 12, 202426.6226.7226.3026.3626.3644,200
Jun 11, 202425.7525.8925.6125.8125.8161,200
Jun 10, 202425.6726.0225.6026.0026.0036,600
Jun 7, 202425.9626.2625.9526.0626.0642,100
Jun 6, 202427.6327.6327.4427.5827.5835,300
Jun 5, 202427.4827.6127.2927.6127.6165,300
Jun 4, 202426.6126.7526.5626.6926.6964,000
Jun 3, 202427.3927.4527.1627.3127.3141,500
May 31, 202426.8326.9026.6526.9026.9055,200
May 30, 202426.5926.8626.5626.7726.7739,200
May 29, 202426.4426.5726.3426.3726.3735,200
May 28, 202426.9626.9826.7826.8326.8333,400
May 24, 202426.7626.8826.7326.7826.7836,600
May 23, 202426.6026.6526.4426.4626.4629,200
May 22, 202426.6126.6326.4126.4526.4525,600
May 21, 202426.7026.7026.5526.5826.5829,500
May 20, 202426.7826.8426.7426.8026.8031,500
May 17, 202426.2526.5526.2426.4826.4830,500
May 16, 202426.6326.6326.3726.4026.4033,600
May 15, 202426.6226.8826.5826.8826.8835,300
May 14, 202426.0726.2826.0526.2726.2729,200
May 13, 202426.0226.1425.9926.0526.0537,100
May 10, 202426.0626.1025.9026.0526.0538,500
May 9, 202425.5325.6525.4925.6525.6533,300
May 8, 202425.4125.4625.3425.3425.3425,600
May 7, 202425.5125.6425.4825.5425.5447,700
May 6, 202425.3825.4125.2425.3525.3540,400
May 3, 202425.0525.1324.9125.0925.0966,500
May 2, 202425.4525.5725.3325.5125.5131,300
May 1, 202425.5126.0325.5125.9925.9924,800
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 9, 202427.7427.7627.4527.5327.5333,700
Apr 8, 202427.8427.9127.6827.7327.7339,800
Apr 5, 202427.0627.3027.0327.2727.2730,900
Apr 4, 202427.3027.4926.9727.0327.0332,200
Apr 3, 202426.7127.0926.6226.9226.9246,300

Related Tickers

DTRUY Daimler Truck Holding AG
20.15
+1.15%
 
PCAR PACCAR Inc
99.09
+0.81%
 
CMCO Columbus McKinnon Corporation
17.10
+2.40%
 
6301.T Komatsu Ltd.
4,390.00
+1.08%
 
ASTE Astec Industries, Inc.
35.11
+1.12%
 
KMTUY Komatsu Ltd.
29.47
+1.59%
 
DTG.DE Daimler Truck Holding AG
37.11
+0.03%
 
OSK Oshkosh Corporation
95.79
+1.98%
 
TEX Terex Corporation
40.01
+5.10%
 
SP8.F The Shyft Group, Inc.
7.15
-2.05%