VLVLY - AB Volvo (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.2815.3215.2315.2715.273,862
Jun 18, 201914.9715.1914.9715.1015.1022,700
Jun 17, 201914.7514.8514.7214.7814.7810,700
Jun 14, 201914.8114.8514.7514.7914.7910,700
Jun 13, 201914.7914.8114.7514.8114.8135,800
Jun 12, 201914.8614.9114.8014.8214.8258,100
Jun 11, 201915.0215.0314.9114.9414.9424,900
Jun 10, 201914.7714.8414.7514.7714.7744,900
Jun 07, 201914.6114.7614.6014.6814.68165,500
Jun 06, 201914.3514.4014.2914.3614.3613,700
Jun 05, 201914.2314.3614.2314.3114.3149,800
Jun 04, 201914.3514.4414.3314.4014.4031,700
Jun 03, 201913.9014.1113.8614.0114.0120,200
May 31, 201913.7613.9613.7413.8913.8920,100
May 30, 201914.2714.3514.2214.3114.3116,000
May 29, 201914.1714.2013.9914.0914.0937,400
May 28, 201914.3514.4014.2214.2414.2412,500
May 24, 201914.2814.4314.2814.3814.3814,500
May 23, 201914.0314.0713.9814.0714.0751,700
May 22, 201914.2914.3714.2714.3014.3010,900
May 21, 201914.4714.6014.4414.5514.5525,500
May 20, 201914.1414.3214.1414.2414.2418,800
May 17, 201914.5114.6114.5014.5014.5021,200
May 16, 201914.7014.8714.7014.7314.7319,200
May 15, 201914.4214.7914.4214.7914.7919,700
May 14, 201914.5314.6914.5114.6114.6119,600
May 13, 201914.1314.2114.0314.1614.1625,400
May 10, 201914.4714.8014.4414.8014.8023,800
May 09, 201914.4814.7114.4314.6414.6418,700
May 08, 201914.6914.9414.6914.9214.9229,700
May 07, 201914.7014.7114.5114.5214.5218,200
May 06, 201914.9515.3014.9515.2715.2732,500
May 03, 201915.5015.6715.5015.5915.5913,000
May 02, 201915.6315.6615.5515.6115.619,600
May 01, 201916.0016.0815.8515.8515.855,700
Apr 30, 201916.1416.2915.9516.1616.1613,200
Apr 29, 201915.9416.0915.9216.0516.0514,000
Apr 26, 201915.9916.0215.9716.0016.0013,100
Apr 25, 201915.9916.1015.9816.0216.0214,000
Apr 24, 201916.2616.2916.0616.0816.0815,800
Apr 23, 201915.7115.7815.7015.7615.7621,600
Apr 22, 201916.3516.3516.1116.1516.1555,300
Apr 18, 201916.1116.2416.0616.2416.2414,700
Apr 17, 201916.0516.0515.9416.0516.0534,200
Apr 16, 201915.8215.8815.7915.7915.79174,800
Apr 15, 201915.7815.8415.7515.7715.7710,900
Apr 12, 201915.8215.9015.7915.8315.8310,300
Apr 11, 201915.6815.6815.5315.5615.565,600
Apr 10, 201915.4715.5815.4215.5615.5653,200
Apr 09, 201915.5015.5315.3915.4015.4016,100
Apr 08, 201915.6115.7115.5815.6715.6718,400
Apr 05, 201915.5915.7015.5915.6115.6158,100
Apr 04, 201915.3915.4815.3115.4415.4420,700
Apr 04, 20191.07653 Dividend
Apr 03, 201916.3016.5616.3016.4915.4118,800
Apr 02, 201916.0616.1215.9416.0114.9739,200
Apr 01, 201915.9016.0215.8715.9814.9322,500
Mar 29, 201915.4915.5315.4115.4814.4713,400
Mar 28, 201915.1215.2815.1015.2014.2110,900
Mar 27, 201915.1015.1414.9015.1114.1227,300
Mar 26, 201914.6014.7114.5714.6613.7122,600
Mar 25, 201914.3814.4014.3014.3813.4423,500
Mar 22, 201914.7214.7414.4014.4813.5411,400
Mar 21, 201915.1515.1915.0615.1914.2017,700
Mar 20, 201915.1815.3715.1215.2314.246,200
Mar 19, 201915.2715.3015.1515.1814.1965,000
Mar 18, 201914.7314.8814.7214.8413.8719,800
Mar 15, 201914.6914.8514.6914.8113.8412,500
Mar 14, 201914.5914.6514.5614.6013.657,400
Mar 13, 201914.4314.6314.4314.6313.6710,100
Mar 12, 201914.3114.3514.2714.3013.3720,500
Mar 11, 201914.2814.4814.2814.4613.5213,500
Mar 08, 201913.9814.1913.9714.1513.2214,000
Mar 07, 201914.3414.3414.1314.1513.2212,300
Mar 06, 201914.6914.6914.5614.5813.6317,900
Mar 05, 201914.6514.8114.6514.7713.8116,900
Mar 04, 201914.8514.8514.6614.7413.789,000
Mar 01, 201914.7614.8014.6614.7313.7627,300
Feb 28, 201914.6514.7114.6314.6513.699,700
Feb 27, 201914.8014.8214.6914.6913.739,800
Feb 26, 201914.8214.8814.7614.8513.8833,200
Feb 25, 201914.8414.8614.7514.8113.848,200
Feb 22, 201914.7314.8214.7014.8013.8315,300
Feb 21, 201914.7214.7314.6314.6513.6915,100
Feb 20, 201914.6214.8514.6214.7813.8213,600
Feb 19, 201914.3114.4914.2714.4313.4818,500
Feb 15, 201914.5214.6014.4614.5613.618,100
Feb 14, 201914.1314.3614.1314.2613.3222,400
Feb 13, 201914.3214.3214.2014.2013.2712,000
Feb 12, 201914.2114.2714.1914.2313.3032,700
Feb 11, 201913.9513.9613.8313.8612.9514,100
Feb 08, 201913.8813.9313.7913.9012.9914,500
Feb 07, 201914.1414.2013.8813.9513.048,400
Feb 06, 201914.3414.3714.3114.3213.3912,600
Feb 05, 201914.2914.4214.2914.3613.4314,500
Feb 04, 201914.2314.4414.2214.4013.4611,000
Feb 01, 201914.4414.4614.3414.3913.4525,200
Jan 31, 201914.2914.4414.2914.4413.4932,000
Jan 30, 201913.8814.2413.8214.1513.2315,800
Jan 29, 201913.9113.9913.9113.9413.0328,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...