Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-08-30 | 1.505 | 1.560 | 1.370 | 1.500 | 1.500 | 21,915 |
| 2024-08-29 | 1.600 | 1.685 | 1.580 | 1.625 | 1.625 | 21,030 |
| 2024-08-28 | 1.605 | 1.620 | 1.545 | 1.545 | 1.545 | 12,148 |
| 2024-08-27 | 1.805 | 1.805 | 1.665 | 1.665 | 1.665 | 7,920 |
| 2024-08-26 | 1.765 | 1.800 | 1.640 | 1.750 | 1.750 | 22,959 |
| 2024-08-23 | 1.700 | 1.750 | 1.635 | 1.705 | 1.705 | 19,223 |
| 2024-08-22 | 1.500 | 1.620 | 1.500 | 1.535 | 1.535 | 13,730 |
| 2024-08-21 | 1.505 | 1.555 | 1.500 | 1.555 | 1.555 | 115 |
| 2024-08-20 | 1.390 | 1.560 | 1.390 | 1.560 | 1.560 | 37,175 |
| 2024-08-19 | 1.280 | 1.385 | 1.280 | 1.345 | 1.345 | 4,843 |
| 2024-08-16 | 1.340 | 1.370 | 1.300 | 1.310 | 1.310 | 7,114 |
| 2024-08-15 | 1.290 | 1.330 | 1.290 | 1.295 | 1.295 | 2,840 |
| 2024-08-14 | 0.980 | 1.390 | 0.980 | 1.245 | 1.245 | 20,358 |
| 2024-08-13 | 1.445 | 1.550 | 0.958 | 0.958 | 0.958 | 52,417 |
| 2024-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-08-09 | 1.225 | 1.540 | 1.175 | 1.500 | 1.500 | 91,455 |
| 2024-08-08 | 0.776 | 1.195 | 0.776 | 1.155 | 1.155 | 36,007 |
| 2024-08-07 | 0.754 | 0.808 | 0.740 | 0.740 | 0.740 | 8,847 |
| 2024-08-06 | 0.706 | 0.720 | 0.620 | 0.720 | 0.720 | 10,519 |
| 2024-08-05 | 0.630 | 0.680 | 0.630 | 0.670 | 0.670 | 9,378 |
| 2024-08-02 | 0.710 | 0.710 | 0.656 | 0.656 | 0.656 | 6,505 |
| 2024-08-01 | 0.706 | 0.706 | 0.706 | 0.706 | 0.706 | 0 |
| 2024-07-31 | 0.700 | 0.742 | 0.700 | 0.706 | 0.706 | 2,012 |
| 2024-07-30 | 0.650 | 0.686 | 0.650 | 0.686 | 0.686 | 390 |
| 2024-07-29 | 0.666 | 0.700 | 0.630 | 0.700 | 0.700 | 10,700 |
| 2024-07-26 | 0.720 | 0.720 | 0.702 | 0.702 | 0.702 | 2,000 |
| 2024-07-25 | 0.700 | 0.800 | 0.700 | 0.770 | 0.770 | 12,250 |
| 2024-07-24 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 200 |
| 2024-07-23 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 1,218 |
| 2024-07-22 | 0.768 | 0.800 | 0.758 | 0.758 | 0.758 | 200 |
| 2024-07-19 | 0.800 | 0.804 | 0.800 | 0.804 | 0.804 | 80 |
| 2024-07-18 | 0.808 | 0.808 | 0.808 | 0.808 | 0.808 | 0 |
| 2024-07-17 | 0.816 | 0.816 | 0.816 | 0.816 | 0.816 | 0 |
| 2024-07-16 | 0.818 | 0.818 | 0.818 | 0.818 | 0.818 | 0 |
| 2024-07-15 | 0.834 | 0.834 | 0.834 | 0.834 | 0.834 | 0 |
| 2024-07-12 | 0.808 | 0.852 | 0.808 | 0.852 | 0.852 | 283 |
| 2024-07-11 | 0.844 | 0.844 | 0.844 | 0.844 | 0.844 | 0 |
| 2024-07-10 | 0.900 | 0.900 | 0.844 | 0.844 | 0.844 | 4,000 |
| 2024-07-09 | 0.952 | 0.952 | 0.900 | 0.916 | 0.916 | 9,000 |
| 2024-07-08 | 0.912 | 0.916 | 0.912 | 0.916 | 0.916 | 2,000 |
| 2024-07-05 | 0.862 | 0.876 | 0.862 | 0.876 | 0.876 | 3,000 |
| 2024-07-04 | 0.790 | 0.826 | 0.790 | 0.826 | 0.826 | 200 |
| 2024-07-03 | 0.750 | 0.820 | 0.750 | 0.820 | 0.820 | 4,600 |
| 2024-07-02 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 5,820 |
| 2024-07-01 | 0.800 | 0.894 | 0.800 | 0.850 | 0.850 | 7,866 |
| 2024-06-28 | 0.802 | 0.840 | 0.802 | 0.840 | 0.840 | 2,210 |
| 2024-06-27 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-06-26 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-06-25 | 1.050 | 1.050 | 1.015 | 1.015 | 1.015 | 100 |
| 2024-06-24 | 1.040 | 1.040 | 0.988 | 1.015 | 1.015 | 1,590 |
| 2024-06-21 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,524 |
| 2024-06-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-18 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 160 |
| 2024-06-17 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 51 |
| 2024-06-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-13 | 1.115 | 1.115 | 1.080 | 1.105 | 1.105 | 3,265 |
| 2024-06-12 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-06-11 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.