Volvo Car AB (publ.) (VLVCY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:33AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 24 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 124 |
| 21 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 20 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 18 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 17 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 14 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 13 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 11 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 10 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 07 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 06 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 05 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 04 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 03 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 9,658 |
| 31 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 249 |
| 30 May 2024 | 6.45 | 6.50 | 6.38 | 6.38 | 6.38 | 35,268 |
| 29 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 500 |
| 28 May 2024 | 6.36 | 6.50 | 6.30 | 6.30 | 6.30 | 16,551 |
| 24 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 210 |
| 23 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 22 May 2024 | 5.86 | 5.91 | 5.79 | 5.79 | 5.79 | 2,845 |
| 21 May 2024 | 5.98 | 5.98 | 5.95 | 5.98 | 5.98 | 3,011 |
| 20 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 191 |
| 17 May 2024 | 6.50 | 6.60 | 6.25 | 6.33 | 6.33 | 26,732 |
| 16 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 20,543 |
| 15 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 14 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 191 |
| 13 May 2024 | 6.46 | 6.50 | 6.46 | 6.46 | 6.46 | 24,554 |
| 10 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,500 |
| 09 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,500 |
| 08 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 143 |
| 07 May 2024 | 6.41 | 6.41 | 6.05 | 6.41 | 6.41 | 5,919 |
| 06 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,477 |
| 03 May 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 03 May 2024 | 0.388062 Dividend | |||||
| 02 May 2024 | 6.77 | 6.77 | 6.69 | 6.69 | 6.30 | 637 |
| 01 May 2024 | 6.82 | 6.82 | 6.77 | 6.77 | 6.38 | 617 |
| 30 Apr 2024 | 6.90 | 6.90 | 6.39 | 6.74 | 6.35 | 2,585 |
| 29 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.35 | 274 |
| 26 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 5.85 | 106 |
| 25 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.46 | - |
| 24 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.46 | 178 |
| 23 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.20 | - |
| 22 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.20 | 137 |
| 19 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.30 | - |
| 18 Apr 2024 | 7.89 | 7.89 | 7.75 | 7.75 | 7.30 | 967 |
| 17 Apr 2024 | 7.78 | 7.85 | 7.78 | 7.85 | 7.39 | 276 |
| 16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.54 | - |
| 15 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.54 | 327 |
| 12 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.44 | - |
| 11 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.44 | - |
| 10 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.44 | 500 |
| 09 Apr 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 7.68 | 1,019 |
| 08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.35 | - |
| 05 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.35 | 384 |
| 04 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.87 | - |
| 03 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.87 | 610 |
| 02 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.26 | - |
| 01 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.26 | - |
| 28 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.26 | 263 |
| 27 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.69 | 7.24 | 543 |
| 26 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 6.96 | - |
| 25 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 6.96 | 837 |
| 22 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 6.84 | - |
| 21 Mar 2024 | 7.08 | 7.26 | 7.08 | 7.26 | 6.84 | 723 |
| 20 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 6.50 | 839 |
| 19 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.30 | - |
| 18 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.30 | 751 |
| 15 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.25 | 238 |
| 14 Mar 2024 | 6.80 | 6.80 | 6.67 | 6.74 | 6.35 | 1,102 |
| 13 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.57 | 2,024 |
| 12 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.71 | - |
| 11 Mar 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 6.71 | 477 |
| 08 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | 602 |
| 07 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.52 | 556 |
| 06 Mar 2024 | 6.79 | 6.79 | 6.73 | 6.73 | 6.34 | 2,357 |
| 05 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.19 | 756 |
| 04 Mar 2024 | 7.15 | 7.15 | 7.08 | 7.14 | 6.73 | 4,762 |
| 01 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.02 | 1,900 |
| 29 Feb 2024 | 7.25 | 7.29 | 7.24 | 7.29 | 6.87 | 777 |
| 28 Feb 2024 | 7.17 | 7.17 | 7.14 | 7.17 | 6.75 | 561 |
| 27 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.58 | 406 |
| 26 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.51 | - |
| 23 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.51 | 289 |
| 22 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.86 | 800 |
| 21 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.58 | - |
| 20 Feb 2024 | 7.02 | 7.02 | 6.98 | 6.98 | 6.58 | 8,570 |
| 16 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.81 | - |
| 15 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.81 | 402 |
| 14 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.61 | 261 |
| 13 Feb 2024 | 7.18 | 7.18 | 7.13 | 7.17 | 6.75 | 2,589 |
| 12 Feb 2024 | 7.09 | 7.25 | 7.09 | 7.25 | 6.83 | 1,206 |
| 09 Feb 2024 | 7.03 | 7.07 | 7.03 | 7.07 | 6.66 | 2,411 |
| 08 Feb 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.58 | 17,123 |
| 07 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.05 | - |
| 06 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.05 | 553 |
| 05 Feb 2024 | 6.71 | 6.71 | 6.50 | 6.50 | 6.12 | 6,912 |
| 02 Feb 2024 | 6.93 | 6.93 | 6.74 | 6.87 | 6.47 | 3,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.