VLVLY | Volvo UnSp ADR-B | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Volvo UnSp ADR-B (VLVLY)

OTC

$32.07-$0.36 (-1.11%)

Price as of Nov 12, 2026

N/A
Market Cap
17.64%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
+2.17%

Low Price$30.76

High Price$32.59
3 Months
-10.49%

Low Price$30.76

High Price$37.07
1 Year
+17.64%

Low Price$26.28

High Price$37.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	32.33	32.37	32.05	32.07	-1.11%	179,562
11/11/2026	32.33	32.47	32.22	32.43	-0.49%	185,307
11/10/2026	32.74	32.75	32.33	32.59	+0.39%	682,711
11/09/2026	32.28	32.58	32.10	32.46	+3.32%	1,135,129
11/06/2026	31.32	31.79	31.32	31.42	-1.60%	1,077,777
11/05/2026	32.58	32.66	31.91	31.93	-0.59%	1,063,219
11/04/2026	32.00	32.20	31.85	32.12	+2.93%	1,076,298
11/03/2026	31.50	31.54	31.19	31.21	-0.30%	143,117
11/02/2026	31.26	31.68	31.26	31.30	-0.19%	1,235,826
10/30/2026	31.25	31.51	31.14	31.36	-0.19%	122,684
10/29/2026	31.42	31.57	31.36	31.42	+0.26%	681,331
10/28/2026	31.54	31.54	30.87	31.34	+0.67%	328,949
10/27/2026	31.13	31.38	31.06	31.13	-0.13%	165,173
10/26/2026	30.99	31.37	30.90	31.17	+1.33%	358,502
10/23/2026	30.82	30.93	30.59	30.76	-2.57%	256,090
10/23/2026	$0.55 Earnings
10/22/2026	31.64	31.68	31.33	31.57	-2.38%	200,487
10/21/2026	32.56	32.59	32.12	32.34	-0.15%	101,979
10/20/2026	31.94	32.46	31.94	32.39	+0.50%	217,150
10/19/2026	32.48	32.61	32.23	32.23	-0.77%	212,828
10/16/2026	32.63	32.92	32.41	32.48	+0.90%	111,185
10/15/2026	31.94	32.19	31.74	32.19	+1.64%	215,636
10/14/2026	31.67	31.81	31.55	31.67	0.00%	185,960
10/13/2026	31.68	31.71	31.44	31.67	+0.89%	181,384
10/12/2026	31.48	31.64	31.32	31.39	-0.60%	186,869
10/09/2026	31.61	31.65	31.44	31.58	+1.19%	196,021
10/08/2026	30.93	31.21	30.80	31.21	-0.26%	115,781
10/07/2026	31.29	31.34	31.03	31.29	-0.26%	136,030
10/06/2026	31.52	31.59	31.30	31.37	+0.48%	175,792
10/05/2026	31.16	31.29	30.97	31.22	-0.41%	218,457
10/02/2026	31.56	31.56	30.87	31.35	-0.98%	145,000
10/01/2026	32.06	32.08	31.45	31.66	-1.22%	228,470
09/30/2026	32.72	32.73	32.00	32.05	-1.31%	90,648
09/29/2026	32.66	32.74	32.25	32.48	-1.29%	114,160
09/28/2026	32.86	33.11	32.67	32.90	-0.15%	150,408
09/25/2026	32.74	33.02	32.71	32.95	+1.42%	114,070
09/24/2026	32.75	32.75	32.22	32.49	-1.31%	186,334
09/23/2026	33.18	33.18	32.73	32.92	-3.23%	111,018
09/22/2026	33.93	34.16	33.63	34.02	+1.07%	128,709
09/21/2026	33.76	33.80	33.23	33.66	-0.49%	103,157
09/18/2026	33.86	33.88	33.54	33.83	-1.41%	80,766
09/17/2026	34.21	34.41	34.15	34.31	+1.99%	108,226
09/16/2026	33.93	34.04	33.42	33.64	-0.55%	80,869
09/15/2026	34.02	34.02	33.71	33.83	-1.87%	144,725
09/14/2026	34.19	34.70	34.14	34.47	-1.63%	91,808
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