Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.135 | 1.160 | 1.130 | 1.160 | 1.160 | 7,708 |
| 2024-03-12 | 1.230 | 1.230 | 1.175 | 1.175 | 1.175 | 300 |
| 2024-03-11 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2024-03-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-07 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2024-03-06 | 1.230 | 1.290 | 1.230 | 1.245 | 1.245 | 6,500 |
| 2024-03-05 | 1.200 | 1.245 | 1.200 | 1.245 | 1.245 | 156 |
| 2024-03-04 | 1.220 | 1.245 | 1.210 | 1.245 | 1.245 | 815 |
| 2024-03-01 | 1.265 | 1.265 | 1.255 | 1.255 | 1.255 | 2,000 |
| 2024-02-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-02-28 | 1.265 | 1.310 | 1.265 | 1.310 | 1.310 | 200 |
| 2024-02-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 550 |
| 2024-02-26 | 1.220 | 1.265 | 1.220 | 1.265 | 1.265 | 300 |
| 2024-02-23 | 1.220 | 1.265 | 1.220 | 1.265 | 1.265 | 615 |
| 2024-02-22 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-02-21 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-02-20 | 1.220 | 1.265 | 1.220 | 1.265 | 1.265 | 75 |
| 2024-02-19 | 1.305 | 1.305 | 1.220 | 1.265 | 1.265 | 135 |
| 2024-02-16 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 100 |
| 2024-02-15 | 1.275 | 1.275 | 1.220 | 1.250 | 1.250 | 985 |
| 2024-02-14 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2024-02-13 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2024-02-12 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 200 |
| 2024-02-09 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2024-02-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2024-02-07 | 1.295 | 1.305 | 1.255 | 1.255 | 1.255 | 500 |
| 2024-02-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-05 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-02-02 | 1.250 | 1.275 | 1.225 | 1.275 | 1.275 | 1,271 |
| 2024-02-01 | 1.180 | 1.280 | 1.180 | 1.280 | 1.280 | 3,348 |
| 2024-01-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 901 |
| 2024-01-30 | 1.250 | 1.265 | 1.250 | 1.265 | 1.265 | 2,000 |
| 2024-01-29 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 3,422 |
| 2024-01-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 963 |
| 2024-01-25 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1 |
| 2024-01-24 | 1.250 | 1.255 | 1.210 | 1.255 | 1.255 | 1,412 |
| 2024-01-23 | 1.220 | 1.300 | 1.220 | 1.255 | 1.255 | 650 |
| 2024-01-22 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-01-19 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 3,000 |
| 2024-01-18 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-01-17 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 6 |
| 2024-01-16 | 1.260 | 1.300 | 1.260 | 1.275 | 1.275 | 1,923 |
| 2024-01-15 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 1,025 |
| 2024-01-12 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2024-01-11 | 1.215 | 1.320 | 1.215 | 1.285 | 1.285 | 3,750 |
| 2024-01-10 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 100 |
| 2024-01-09 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-01-08 | 1.260 | 1.265 | 1.260 | 1.265 | 1.265 | 248 |
| 2024-01-05 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-01-04 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-01-03 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 504 |
| 2024-01-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2023-12-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 816 |
| 2023-12-28 | 1.250 | 1.295 | 1.250 | 1.295 | 1.295 | 2,087 |
| 2023-12-27 | 1.220 | 1.250 | 1.220 | 1.235 | 1.235 | 1,536 |
| 2023-12-22 | 1.230 | 1.250 | 1.225 | 1.225 | 1.225 | 1,100 |
| 2023-12-21 | 1.250 | 1.300 | 1.250 | 1.275 | 1.275 | 3,482 |
| 2023-12-20 | 1.325 | 1.325 | 1.210 | 1.210 | 1.210 | 2,696 |
| 2023-12-19 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2023-12-18 | 1.290 | 1.325 | 1.280 | 1.325 | 1.325 | 760 |
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.