Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Volvo Car AB (publ.) (VLVOF)

1.7800
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.78001.78001.78001.78001.78007,000
May 1, 20251.76001.76001.76001.76001.76005,500
Apr 30, 20251.68001.68001.68001.68001.6800-
Apr 29, 20251.73001.73001.68001.68001.680071,400
Apr 28, 20251.83001.83001.83001.83001.8300-
Apr 25, 20251.83001.83001.83001.83001.8300-
Apr 24, 20251.83001.83001.83001.83001.8300-
Apr 23, 20251.83001.83001.83001.83001.8300-
Apr 22, 20251.83001.83001.83001.83001.83006,000
Apr 21, 20251.68001.68001.68001.68001.6800-
Apr 17, 20251.68001.68001.68001.68001.6800-
Apr 16, 20251.68001.68001.68001.68001.6800-
Apr 15, 20251.68001.68001.68001.68001.6800-
Apr 14, 20251.68001.68001.68001.68001.6800-
Apr 11, 20251.68001.68001.68001.68001.68001,000
Apr 10, 20251.68001.68001.68001.68001.6800-
Apr 9, 20251.68001.68001.68001.68001.6800100
Apr 8, 20251.70001.70001.70001.70001.7000-
Apr 7, 20251.70001.70001.70001.70001.7000100
Apr 4, 20251.81001.81001.75001.75001.7500300
Apr 3, 20251.89501.89501.87001.87001.87001,200
Apr 2, 20251.88001.88001.88001.88001.8800-
Apr 1, 20251.91001.91001.86001.88001.880013,200
Mar 31, 20251.95001.95001.95001.95001.9500-
Mar 28, 20251.95001.95001.95001.95001.9500-
Mar 27, 20251.99001.99001.91701.95001.950017,700
Mar 26, 20252.16002.16002.16002.16002.1600-
Mar 25, 20252.16002.16002.16002.16002.1600-
Mar 24, 20252.16002.16002.16002.16002.1600-
Mar 21, 20252.16002.16002.16002.16002.1600-
Mar 20, 20252.16002.16002.16002.16002.1600-
Mar 19, 20252.16002.16002.16002.16002.1600-
Mar 18, 20252.16002.16002.16002.16002.1600-
Mar 17, 20252.16002.16002.16002.16002.1600-
Mar 14, 20252.16002.16002.16002.16002.1600300
Mar 13, 20252.49002.49002.49002.49002.4900-
Mar 12, 20252.49002.49002.49002.49002.4900-
Mar 11, 20252.45002.49002.45002.49002.4900400
Mar 10, 20252.39002.39002.39002.39002.39005,000
Mar 7, 20252.10002.10002.10002.10002.1000-
Mar 6, 20252.10002.10002.10002.10002.1000-
Mar 5, 20252.10002.10002.10002.10002.1000-
Mar 4, 20252.10002.10002.10002.10002.1000-
Mar 3, 20252.10002.10002.10002.10002.1000-
Feb 28, 20252.10002.10002.10002.10002.1000200
Feb 27, 20252.30002.30002.30002.30002.3000-
Feb 26, 20252.30002.30002.30002.30002.3000-
Feb 25, 20252.30002.30002.30002.30002.3000-
Feb 24, 20252.30002.30002.30002.30002.30004,400
Feb 21, 20252.00002.00002.00002.00002.0000-
Feb 20, 20252.00002.00002.00002.00002.0000-
Feb 19, 20252.00002.00002.00002.00002.0000-
Feb 18, 20252.00002.00002.00002.00002.0000-
Feb 14, 20252.00002.00002.00002.00002.0000-
Feb 13, 20252.00002.00002.00002.00002.00007,000
Feb 12, 20251.95001.95001.95001.95001.9500100
Feb 11, 20251.93001.93001.93001.93001.9300-
Feb 10, 20251.93001.93001.93001.93001.9300500
Feb 7, 20251.95001.95001.92001.92001.9200300
Feb 6, 20251.99001.99001.92001.95001.950012,200
Feb 5, 20252.09002.09002.09002.09002.0900-
Feb 4, 20252.09002.09002.09002.09002.0900-
Feb 3, 20252.12002.12002.09002.09002.0900200
Jan 31, 20252.34002.34002.34002.34002.3400-
Jan 30, 20252.34002.34002.34002.34002.3400-
Jan 29, 20252.34002.34002.34002.34002.3400-
Jan 28, 20252.29002.34002.29002.34002.34007,300
Jan 27, 20252.12002.12002.12002.12002.1200-
Jan 24, 20252.12002.12002.12002.12002.1200-
Jan 23, 20252.12002.12002.12002.12002.1200-
Jan 22, 20252.12002.12002.12002.12002.1200-
Jan 21, 20252.12002.12002.12002.12002.1200500
Jan 17, 20252.02002.02002.02002.02002.0200-
Jan 16, 20252.07002.07002.02002.02002.020020,000
Jan 15, 20252.15002.20002.15002.20002.200014,500
Jan 14, 20252.11002.11002.11002.11002.11004,500
Jan 13, 20252.13002.13002.05002.05002.050012,000
Jan 10, 20252.25002.25002.25002.25002.2500-
Jan 8, 20252.25002.25002.25002.25002.25002,000
Jan 7, 20252.11002.11002.11002.11002.1100-
Jan 6, 20252.11002.11002.11002.11002.1100-
Jan 3, 20252.11002.11002.11002.11002.1100200
Jan 2, 20252.17502.17502.17502.17502.1750-
Dec 31, 20242.17502.17502.17502.17502.1750-
Dec 30, 20242.17502.17502.17502.17502.17502,700
Dec 27, 20242.17002.17002.17002.17002.1700-
Dec 26, 20242.17002.17002.17002.17002.1700-
Dec 24, 20242.17002.17002.17002.17002.1700-
Dec 23, 20242.17002.17002.17002.17002.1700100
Dec 20, 20242.17002.17002.17002.17002.17004,000
Dec 19, 20242.22002.22002.22002.22002.2200-
Dec 18, 20242.22002.22002.22002.22002.2200-
Dec 17, 20242.22002.22002.22002.22002.2200100
Dec 16, 20242.22002.22002.22002.22002.22003,000
Dec 13, 20242.34002.34002.33002.33002.330025,000
Dec 12, 20242.22002.22002.22002.22002.2200-
Dec 11, 20242.22002.22002.22002.22002.2200-
Dec 10, 20242.22002.22002.22002.22002.22003,000
Dec 9, 20242.24002.24002.24002.24002.2400-
Dec 6, 20242.24002.24002.24002.24002.24003,000
Dec 5, 20242.27502.27502.27502.27502.27502,700
Dec 4, 20242.23002.24002.17502.17502.17503,000
Dec 3, 20242.24502.24502.24502.24502.2450-
Dec 2, 20242.24502.24502.24502.24502.2450-
Nov 29, 20242.24502.24502.24502.24502.2450-
Nov 27, 20242.24502.24502.24502.24502.2450-
Nov 26, 20242.24502.24502.24502.24502.2450-
Nov 25, 20242.24502.24502.24502.24502.24502,400
Nov 22, 20242.15002.15002.15002.15002.1500-
Nov 21, 20242.15002.15002.15002.15002.1500-
Nov 20, 20242.15002.15002.15002.15002.1500-
Nov 19, 20242.15002.15002.15002.15002.1500-
Nov 18, 20242.15002.15002.15002.15002.15005,000
Nov 15, 20242.22002.22002.22002.22002.2200-
Nov 14, 20242.22002.22002.22002.22002.220020,000
Nov 13, 20242.18002.18002.18002.18002.1800-
Nov 12, 20242.18002.18002.18002.18002.1800-
Nov 11, 20242.18002.18002.18002.18002.1800-
Nov 8, 20242.18002.18002.18002.18002.1800-
Nov 7, 20242.18002.18002.18002.18002.1800-
Nov 6, 20242.18002.18002.18002.18002.1800-
Nov 5, 20242.18002.18002.18002.18002.1800-
Nov 4, 20242.14002.18002.14002.18002.18001,700
Nov 1, 20242.27002.27002.27002.27002.2700-
Oct 31, 20242.27002.27002.27002.27002.2700-
Oct 30, 20242.27002.27002.27002.27002.2700-
Oct 29, 20242.27002.27002.27002.27002.2700200
Oct 28, 20242.27002.27002.27002.27002.2700-
Oct 25, 20242.27002.27002.27002.27002.2700-
Oct 24, 20242.27002.27002.27002.27002.2700-
Oct 23, 20242.27002.27002.27002.27002.2700-
Oct 22, 20242.27002.27002.27002.27002.270010,100
Oct 21, 20242.22502.22502.22502.22502.2250-
Oct 18, 20242.22502.22502.22502.22502.2250100
Oct 17, 20242.22502.22502.22502.22502.2250-
Oct 16, 20242.22502.22502.22502.22502.2250-
Oct 15, 20242.22502.22502.22502.22502.2250200
Oct 14, 20242.27002.27002.27002.27002.2700200
Oct 11, 20242.49002.49002.49002.49002.4900-
Oct 10, 20242.49002.49002.49002.49002.4900-
Oct 9, 20242.49002.49002.49002.49002.4900-
Oct 8, 20242.49002.49002.49002.49002.4900-
Oct 7, 20242.49002.49002.49002.49002.4900-
Oct 4, 20242.49002.49002.49002.49002.4900-
Oct 3, 20242.49002.49002.49002.49002.4900-
Oct 2, 20242.49002.49002.49002.49002.490010,000
Oct 1, 20242.80002.80002.80002.80002.8000100
Sep 30, 20242.80002.80002.80002.80002.8000-
Sep 27, 20242.86802.86802.80002.80002.800040,300
Sep 26, 20242.72002.72002.72002.72002.7200400
Sep 25, 20242.59002.59002.58302.58302.583012,000
Sep 24, 20242.47002.47002.47002.47002.4700-
Sep 23, 20242.41502.47002.41502.47002.47002,000
Sep 20, 20242.47002.47002.47002.47002.4700-
Sep 19, 20242.47002.47002.47002.47002.4700-
Sep 18, 20242.47002.47002.47002.47002.4700-
Sep 17, 20242.47002.47002.47002.47002.4700-
Sep 16, 20242.47002.47002.47002.47002.4700-
Sep 13, 20242.47002.47002.47002.47002.470020,000
Sep 12, 20242.30002.30002.30002.30002.3000-
Sep 11, 20242.30002.30002.30002.30002.3000-
Sep 10, 20242.30002.30002.28002.30002.300015,100
Sep 9, 20242.45002.45002.45002.45002.4500100
Sep 6, 20242.45002.45002.45002.45002.45003,100
Sep 5, 20242.61002.62002.61002.62002.620013,100
Sep 4, 20242.60002.60002.60002.60002.60003,100
Sep 3, 20242.72002.72002.72002.72002.7200100
Aug 30, 20242.92002.92002.92002.92002.9200-
Aug 29, 20242.90602.92002.90602.92002.920010,000
Aug 28, 20242.91002.91002.91002.91002.9100-
Aug 27, 20242.91002.91002.91002.91002.9100-
Aug 26, 20242.91002.91002.91002.91002.91003,000
Aug 23, 20242.91002.91002.91002.91002.91002,300
Aug 22, 20242.72002.72002.72002.72002.7200-
Aug 21, 20242.72002.72002.72002.72002.7200-
Aug 20, 20242.72002.72002.72002.72002.7200-
Aug 19, 20242.72002.72002.72002.72002.7200-
Aug 16, 20242.72002.72002.72002.72002.7200-
Aug 15, 20242.72002.72002.72002.72002.7200-

Related Tickers

99U.BE Rivian Automotive Inc
12.00
+0.33%
 
GELYF Geely Automobile Holdings Limited
2.1300
-0.93%
 
GELYY Geely Automobile Holdings Limited
43.33
-0.14%
 
SEVCF Sono Group N.V.
9.00
0.00%
 
VLKAF Volkswagen AG
113.17
-0.51%
 
VWAPY Volkswagen AG
10.86
-0.18%
 
ZK ZEEKR Intelligent Technology Holding Limited
22.56
+5.22%
 
HYMTF Hyundai Motor Company
53.00
+5.58%
 
PAH3.DE Porsche Automobil Holding SE
36.69
-0.19%
 
STLA Stellantis N.V.
9.59
+1.37%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.