VLVLY | Volvo UnSp ADR-B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Volvo UnSp ADR-B (VLVLY)

OTC

$35.04+$0.18 (+0.52%)

Price as of Sep 11, 2026

N/A
Market Cap
24.40%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-4.58%

Low Price$34.86

High Price$37.07
3 Months
+4.69%

Low Price$32.40

High Price$39.16
1 Year
+24.40%

Low Price$25.33

High Price$37.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.09	35.18	34.96	35.04	+0.52%	100,630
09/10/2026	35.01	35.22	34.86	34.86	-1.84%	73,526
09/09/2026	35.79	35.83	35.43	35.51	-1.10%	56,637
09/08/2026	36.48	36.50	35.91	35.91	-1.37%	60,818
09/04/2026	36.10	36.48	36.10	36.41	-0.14%	59,660
09/03/2026	36.08	36.52	35.95	36.46	+3.76%	95,585
09/02/2026	35.14	35.18	34.90	35.14	-1.68%	86,575
09/01/2026	36.16	36.16	35.73	35.74	-0.80%	95,575
08/31/2026	36.24	36.24	35.93	36.03	-0.39%	143,173
08/28/2026	36.75	36.78	36.03	36.17	-0.52%	69,915
08/27/2026	36.66	36.68	36.26	36.36	-1.17%	60,671
08/26/2026	36.91	37.02	36.68	36.79	-0.76%	54,874
08/25/2026	37.02	37.11	36.71	37.07	+1.54%	58,172
08/24/2026	36.46	36.59	36.40	36.51	+0.91%	119,368
08/21/2026	36.03	36.20	36.01	36.18	+1.52%	46,440
08/20/2026	35.65	35.91	35.57	35.64	-0.11%	70,552
08/19/2026	35.86	35.89	35.61	35.68	+0.34%	72,907
08/18/2026	35.85	35.85	35.52	35.56	-0.84%	65,283
08/17/2026	35.85	35.99	35.78	35.86	+0.53%	208,674
08/14/2026	35.64	35.77	35.52	35.67	+0.25%	97,083
08/13/2026	35.64	35.64	35.47	35.58	-0.70%	122,659
08/12/2026	36.31	36.31	35.81	35.83	-2.42%	77,626
08/11/2026	36.93	37.07	36.64	36.72	-1.37%	190,480
08/10/2026	37.31	37.36	37.13	37.23	-0.91%	87,398
08/07/2026	37.67	37.84	37.43	37.57	-0.97%	109,646
08/06/2026	38.31	38.31	37.85	37.94	-1.56%	41,213
08/05/2026	38.46	38.69	38.36	38.54	-1.58%	65,106
08/04/2026	38.53	39.21	38.42	39.16	+1.24%	77,142
08/03/2026	38.65	38.77	38.51	38.68	+1.01%	52,244
07/31/2026	38.22	38.40	37.75	38.30	-0.25%	63,130
07/30/2026	38.30	38.47	38.11	38.39	+2.13%	75,464
07/29/2026	37.62	38.18	37.30	37.59	+0.13%	97,845
07/28/2026	37.10	37.72	37.10	37.54	+2.62%	98,138
07/27/2026	37.11	37.17	36.36	36.58	+0.63%	122,824
07/24/2026	36.33	36.62	36.25	36.35	+1.06%	95,882
07/23/2026	35.83	36.18	35.81	35.97	+0.47%	84,685
07/22/2026	35.48	35.99	35.44	35.80	+2.08%	49,511
07/21/2026	34.90	35.11	34.64	35.07	+0.86%	182,495
07/20/2026	35.30	35.30	34.68	34.77	-1.19%	110,728
07/17/2026	34.62	35.27	34.53	35.19	-0.42%	398,415
07/17/2026	$0.54 Earnings
07/16/2026	35.05	35.52	34.95	35.34	-0.03%	110,775
07/15/2026	35.22	35.42	34.93	35.35	+1.64%	97,547
07/14/2026	34.98	35.10	34.71	34.78	+1.31%	68,031
07/13/2026	34.71	34.86	34.33	34.33	-1.70%	195,378
07/10/2026	35.09	35.26	34.85	34.93	+1.09%	60,568
07/09/2026	34.39	34.68	34.34	34.55	-0.58%	52,361
07/08/2026	34.60	34.75	34.13	34.75	-0.88%	59,429
07/07/2026	35.66	35.66	34.96	35.06	-1.41%	148,571
07/06/2026	35.38	35.58	35.24	35.56	+3.40%	256,017
07/02/2026	34.57	34.70	34.14	34.39	+2.56%	126,840
07/01/2026	33.62	33.69	33.45	33.53	-0.97%	108,325
06/30/2026	33.79	34.21	33.64	33.86	+1.29%	619,894
06/29/2026	33.13	33.43	30.25	33.43	+0.54%	1,307,492
06/26/2026	33.56	33.56	33.12	33.25	-1.51%	166,699
06/25/2026	33.57	34.10	33.57	33.76	+3.81%	97,900
06/24/2026	32.15	32.81	32.14	32.52	+0.37%	107,561
06/23/2026	32.52	32.65	32.40	32.40	-2.76%	123,382
06/22/2026	33.00	33.42	33.00	33.32	-0.72%	99,568
06/18/2026	33.09	33.63	33.09	33.56	+1.36%	257,969
06/17/2026	33.97	34.06	33.01	33.11	-2.19%	501,265
06/16/2026	33.82	34.47	33.75	33.85	-0.35%	507,808
06/15/2026	34.50	34.59	33.97	33.97	+1.37%	231,701
06/12/2026	33.69	33.70	33.25	33.51	+0.12%	354,880
06/11/2026	32.57	33.53	32.33	33.47	+4.37%	394,137
06/10/2026	32.38	32.75	31.98	32.07	-5.40%	415,353
06/09/2026	34.49	34.54	33.21	33.90	-0.64%	310,612
06/08/2026	33.97	34.33	33.95	34.12	+1.47%	311,044
06/05/2026	34.40	34.47	33.45	33.63	-3.51%	60,452
06/04/2026	35.04	35.04	34.60	34.85	+0.49%	54,903
06/03/2026	34.56	34.85	34.55	34.68	-0.89%	53,915
06/02/2026	34.78	35.32	34.78	34.99	+3.09%	87,653
06/01/2026	34.06	34.13	33.66	33.94	-3.06%	66,004
05/29/2026	35.19	35.40	35.00	35.01	+0.42%	83,821
05/28/2026	34.40	34.97	34.27	34.86	-0.19%	83,797
05/27/2026	35.29	35.29	34.76	34.93	+0.32%	75,758
05/26/2026	34.36	34.90	34.20	34.82	+4.00%	67,163
05/22/2026	33.69	33.70	33.39	33.48	-0.65%	118,894
05/21/2026	33.22	33.95	33.12	33.70	+0.39%	69,629
05/20/2026	33.22	33.65	33.00	33.57	+2.29%	81,791
05/19/2026	33.08	33.11	32.65	32.82	-2.38%	151,071
05/18/2026	33.68	33.88	33.09	33.62	+0.52%	132,452
05/15/2026	33.37	33.67	33.27	33.45	-1.63%	119,653
05/14/2026	33.69	34.50	33.69	34.00	-1.25%	73,545
05/13/2026	34.26	35.00	34.06	34.43	-0.32%	69,793
05/12/2026	34.49	34.54	34.06	34.54	-1.34%	133,702
05/11/2026	34.96	35.08	34.91	35.01	-0.62%	76,180
05/08/2026	35.09	35.26	34.89	35.23	+0.74%	99,497
05/07/2026	35.82	35.84	34.84	34.97	-2.48%	115,087
05/06/2026	35.79	36.07	35.65	35.86	+4.41%	40,380
05/05/2026	34.07	34.43	33.96	34.34	+2.61%	68,696
05/04/2026	34.45	34.51	33.35	33.47	-3.88%	74,892
05/01/2026	35.00	35.29	34.75	34.82	-0.69%	119,678
04/30/2026	34.43	35.06	34.25	35.06	+3.24%	127,505
04/29/2026	34.43	34.43	33.79	33.96	-1.42%	67,777
04/28/2026	34.42	34.57	34.16	34.45	-0.62%	89,028
04/27/2026	35.00	35.05	34.53	34.67	-0.73%	173,751
04/24/2026	34.78	35.33	34.65	34.92	+3.22%	42,672
04/24/2026	$0.45 Earnings
04/23/2026	34.23	34.62	33.68	33.83	-2.14%	72,402