Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.060 | 1.080 | 1.045 | 1.070 | 1.070 | 6,114 |
| 2024-11-21 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 3,508 |
| 2024-11-20 | 1.045 | 1.050 | 1.045 | 1.050 | 1.050 | 6,200 |
| 2024-11-19 | 1.045 | 1.045 | 1.015 | 1.015 | 1.015 | 94 |
| 2024-11-18 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-11-15 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-11-14 | 1.100 | 1.100 | 1.045 | 1.045 | 1.045 | 2,000 |
| 2024-11-13 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 5,000 |
| 2024-11-12 | 1.100 | 1.155 | 0.990 | 1.155 | 1.155 | 12,622 |
| 2024-11-11 | 1.360 | 1.380 | 1.210 | 1.220 | 1.220 | 9,641 |
| 2024-11-08 | 1.255 | 1.550 | 1.255 | 1.445 | 1.445 | 13,041 |
| 2024-11-07 | 1.020 | 1.245 | 1.020 | 1.245 | 1.245 | 18,432 |
| 2024-11-06 | 1.015 | 1.040 | 0.970 | 1.005 | 1.005 | 635 |
| 2024-11-05 | 1.070 | 1.070 | 1.000 | 1.025 | 1.025 | 3,422 |
| 2024-11-04 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 200 |
| 2024-11-01 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 304 |
| 2024-10-31 | 1.100 | 1.140 | 1.090 | 1.090 | 1.090 | 3,555 |
| 2024-10-30 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 6,468 |
| 2024-10-29 | 1.200 | 1.205 | 1.200 | 1.205 | 1.205 | 3,378 |
| 2024-10-28 | 1.205 | 1.205 | 1.200 | 1.205 | 1.205 | 3,379 |
| 2024-10-25 | 1.200 | 1.210 | 1.200 | 1.205 | 1.205 | 27,320 |
| 2024-10-24 | 1.200 | 1.205 | 1.200 | 1.205 | 1.205 | 9,252 |
| 2024-10-23 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 7,758 |
| 2024-10-22 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2024-10-21 | 1.225 | 1.225 | 1.215 | 1.215 | 1.215 | 1,000 |
| 2024-10-18 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 500 |
| 2024-10-17 | 1.200 | 1.215 | 1.200 | 1.215 | 1.215 | 4,091 |
| 2024-10-16 | 1.225 | 1.225 | 1.200 | 1.200 | 1.200 | 4,809 |
| 2024-10-15 | 1.205 | 1.205 | 1.200 | 1.200 | 1.200 | 583 |
| 2024-10-14 | 1.205 | 1.220 | 1.205 | 1.220 | 1.220 | 14 |
| 2024-10-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-10-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-10-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-07 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 1,500 |
| 2024-10-04 | 1.200 | 1.265 | 1.200 | 1.235 | 1.235 | 36,532 |
| 2024-10-03 | 1.205 | 1.225 | 1.205 | 1.225 | 1.225 | 2,850 |
| 2024-10-02 | 1.180 | 1.250 | 1.180 | 1.225 | 1.225 | 6,000 |
| 2024-10-01 | 1.070 | 1.130 | 1.070 | 1.130 | 1.130 | 2,234 |
| 2024-09-30 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 7,301 |
| 2024-09-27 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 24 |
| 2024-09-26 | 1.250 | 1.250 | 1.130 | 1.160 | 1.160 | 6,315 |
| 2024-09-25 | 1.270 | 1.295 | 1.240 | 1.295 | 1.295 | 6,983 |
| 2024-09-24 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 5,365 |
| 2024-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-20 | 1.365 | 1.430 | 1.365 | 1.405 | 1.405 | 800 |
| 2024-09-19 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-09-18 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-09-17 | 1.355 | 1.405 | 1.355 | 1.405 | 1.405 | 204 |
| 2024-09-16 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-09-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-09-12 | 1.415 | 1.415 | 1.350 | 1.360 | 1.360 | 3,164 |
| 2024-09-11 | 1.415 | 1.465 | 1.415 | 1.465 | 1.465 | 200 |
| 2024-09-10 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 655 |
| 2024-09-09 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2024-09-06 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2024-09-05 | 1.380 | 1.450 | 1.380 | 1.425 | 1.425 | 4,602 |
| 2024-09-04 | 1.380 | 1.480 | 1.380 | 1.430 | 1.430 | 1,801 |
| 2024-09-03 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 1,040 |
| 2024-09-02 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 1,000 |
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.