Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 330 |
| 2024-06-07 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-06-06 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 900 |
| 2024-06-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 705 |
| 2024-06-03 | 1.130 | 1.180 | 1.130 | 1.145 | 1.145 | 2,720 |
| 2024-05-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-30 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 1,080 |
| 2024-05-29 | 1.280 | 1.280 | 1.200 | 1.240 | 1.240 | 6,200 |
| 2024-05-28 | 1.110 | 1.270 | 1.110 | 1.175 | 1.175 | 19,080 |
| 2024-05-27 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 400 |
| 2024-05-24 | 1.180 | 1.190 | 1.125 | 1.150 | 1.150 | 6,669 |
| 2024-05-23 | 1.175 | 1.215 | 1.175 | 1.215 | 1.215 | 320 |
| 2024-05-22 | 1.140 | 1.215 | 1.140 | 1.215 | 1.215 | 4,500 |
| 2024-05-21 | 1.120 | 1.160 | 1.120 | 1.120 | 1.120 | 5,000 |
| 2024-05-20 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-05-17 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2024-05-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-05-15 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2024-05-14 | 1.165 | 1.200 | 1.150 | 1.190 | 1.190 | 8,230 |
| 2024-05-13 | 1.155 | 1.160 | 1.060 | 1.125 | 1.125 | 29,440 |
| 2024-05-10 | 1.255 | 1.255 | 1.195 | 1.195 | 1.195 | 1,605 |
| 2024-05-09 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-08 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-07 | 1.250 | 1.250 | 1.220 | 1.235 | 1.235 | 3,100 |
| 2024-05-06 | 1.240 | 1.350 | 1.200 | 1.210 | 1.210 | 11,917 |
| 2024-05-03 | 1.090 | 1.220 | 1.090 | 1.200 | 1.200 | 6,035 |
| 2024-05-02 | 1.160 | 1.160 | 1.050 | 1.055 | 1.055 | 16,380 |
| 2024-04-30 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,025 |
| 2024-04-29 | 1.200 | 1.265 | 1.200 | 1.265 | 1.265 | 1,055 |
| 2024-04-26 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 3,700 |
| 2024-04-25 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 3,517 |
| 2024-04-24 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 7,020 |
| 2024-04-23 | 1.115 | 1.200 | 1.115 | 1.190 | 1.190 | 8,920 |
| 2024-04-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,221 |
| 2024-04-18 | 0.990 | 1.150 | 0.990 | 1.140 | 1.140 | 19,300 |
| 2024-04-17 | 1.020 | 1.050 | 1.000 | 1.025 | 1.025 | 7,088 |
| 2024-04-16 | 0.974 | 0.996 | 0.974 | 0.986 | 0.986 | 4,680 |
| 2024-04-15 | 1.075 | 1.075 | 1.025 | 1.025 | 1.025 | 4,000 |
| 2024-04-12 | 1.030 | 1.160 | 1.030 | 1.115 | 1.115 | 6,000 |
| 2024-04-11 | 1.010 | 1.010 | 0.998 | 0.998 | 0.998 | 1,691 |
| 2024-04-10 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2024-04-09 | 1.065 | 1.065 | 1.055 | 1.055 | 1.055 | 3,539 |
| 2024-04-08 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 1,054 |
| 2024-04-05 | 0.984 | 1.075 | 0.928 | 1.075 | 1.075 | 8,100 |
| 2024-04-04 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 3,629 |
| 2024-04-03 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 1,500 |
| 2024-04-02 | 1.075 | 1.075 | 1.020 | 1.020 | 1.020 | 4,390 |
| 2024-03-28 | 1.065 | 1.155 | 1.065 | 1.115 | 1.115 | 700 |
| 2024-03-27 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2024-03-26 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 1,975 |
| 2024-03-25 | 1.045 | 1.265 | 1.045 | 1.130 | 1.130 | 17,067 |
| 2024-03-22 | 0.934 | 1.040 | 0.934 | 1.010 | 1.010 | 11,865 |
| 2024-03-21 | 1.090 | 1.090 | 0.880 | 0.892 | 0.892 | 17,140 |
| 2024-03-20 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 16,000 |
| 2024-03-19 | 1.170 | 1.170 | 1.080 | 1.110 | 1.110 | 42,000 |
| 2024-03-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-03-15 | 1.200 | 1.215 | 1.200 | 1.215 | 1.215 | 2,000 |
| 2024-03-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
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.