Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.780 | 2.790 | 2.660 | 2.720 | 2.720 | 0 |
| 2025-02-20 | 2.810 | 2.810 | 2.610 | 2.670 | 2.670 | 15,195 |
| 2025-02-19 | 2.750 | 2.810 | 2.620 | 2.720 | 2.720 | 20,332 |
| 2025-02-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-02-17 | 2.460 | 3.200 | 2.460 | 3.040 | 3.040 | 93,952 |
| 2025-02-14 | 2.100 | 2.480 | 2.090 | 2.380 | 2.380 | 72,420 |
| 2025-02-13 | 1.865 | 2.200 | 1.865 | 2.200 | 2.200 | 37,718 |
| 2025-02-12 | 1.840 | 1.980 | 1.730 | 1.805 | 1.805 | 55,306 |
| 2025-02-11 | 1.805 | 1.885 | 1.580 | 1.790 | 1.790 | 97,183 |
| 2025-02-10 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-02-07 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-02-06 | 1.205 | 1.275 | 1.205 | 1.245 | 1.245 | 4,326 |
| 2025-02-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-02-04 | 1.155 | 1.250 | 1.155 | 1.250 | 1.250 | 4,249 |
| 2025-02-03 | 1.200 | 1.220 | 1.135 | 1.175 | 1.175 | 6,113 |
| 2025-01-31 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-01-30 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 2,815 |
| 2025-01-29 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,215 |
| 2025-01-28 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-01-27 | 1.200 | 1.250 | 1.125 | 1.125 | 1.125 | 6,000 |
| 2025-01-24 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2025-01-23 | 1.290 | 1.290 | 1.235 | 1.235 | 1.235 | 1,748 |
| 2025-01-22 | 1.370 | 1.370 | 1.160 | 1.320 | 1.320 | 12,600 |
| 2025-01-21 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-01-20 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-01-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-01-16 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-01-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2025-01-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 50 |
| 2025-01-13 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 1,080 |
| 2025-01-10 | 1.050 | 1.085 | 1.050 | 1.085 | 1.085 | 75 |
| 2025-01-09 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 0 |
| 2025-01-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 450 |
| 2025-01-06 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 3,995 |
| 2025-01-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2025-01-02 | 0.982 | 1.015 | 0.982 | 1.015 | 1.015 | 2,039 |
| 2024-12-30 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-12-27 | 1.025 | 1.025 | 1.010 | 1.015 | 1.015 | 3,849 |
| 2024-12-23 | 1.075 | 1.075 | 1.030 | 1.060 | 1.060 | 900 |
| 2024-12-20 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 2,105 |
| 2024-12-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,980 |
| 2024-12-18 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 4,080 |
| 2024-12-17 | 1.120 | 1.170 | 1.070 | 1.120 | 1.120 | 15,476 |
| 2024-12-16 | 1.175 | 1.175 | 1.140 | 1.160 | 1.160 | 8,530 |
| 2024-12-13 | 1.160 | 1.215 | 1.160 | 1.215 | 1.215 | 2,100 |
| 2024-12-12 | 1.120 | 1.160 | 1.080 | 1.160 | 1.160 | 9,700 |
| 2024-12-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-12-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-09 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 105 |
| 2024-12-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2024-12-05 | 1.190 | 1.190 | 1.120 | 1.120 | 1.120 | 3,045 |
| 2024-12-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 19 |
| 2024-12-03 | 1.135 | 1.220 | 1.135 | 1.205 | 1.205 | 7,980 |
| 2024-12-02 | 1.260 | 1.260 | 1.100 | 1.100 | 1.100 | 17,933 |
| 2024-11-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-11-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-11-27 | 1.210 | 1.285 | 1.140 | 1.225 | 1.225 | 24,905 |
| 2024-11-26 | 1.055 | 1.700 | 1.055 | 1.560 | 1.560 | 23,126 |
| 2024-11-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 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.