Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 210 |
| 2023-04-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 350 |
| 2023-04-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5 |
| 2023-04-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 645 |
| 2023-04-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 127 |
| 2023-04-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5 |
| 2023-04-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 381 |
| 2023-04-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2 |
| 2023-04-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2 |
| 2023-03-29 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 200 |
| 2023-03-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 35 |
| 2023-03-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 24 |
| 2023-03-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2023-03-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 35 |
| 2023-03-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 60 |
| 2023-03-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 3 |
| 2023-03-15 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 2 |
| 2023-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2023-03-10 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2023-03-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 115 |
| 2023-03-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2023-03-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 53 |
| 2023-02-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20 |
| 2023-02-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 360 |
| 2023-02-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 30 |
| 2023-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 13 |
| 2023-02-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 3 |
| 2023-02-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 6 |
| 2023-02-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2023-02-10 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 165 |
| 2023-02-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 20 |
| 2023-02-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 11 |
| 2023-02-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 6 |
| 2023-02-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2023-01-31 | 7.750 | 8.400 | 7.750 | 8.400 | 8.400 | 128 |
| 2023-01-24 | 8.250 | 8.250 | 7.750 | 7.750 | 7.750 | 210 |
| 2023-01-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 60 |
| 2023-01-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 5 |
| 2022-12-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 60 |
| 2022-12-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 20 |
| 2022-12-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 26 |
| 2022-12-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 20 |
| 2022-12-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 40 |
| 2022-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2022-12-09 | 8.300 | 8.300 | 7.800 | 7.800 | 7.800 | 280 |
| 2022-12-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2022-12-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 6 |
| 2022-12-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 165 |
| 2022-12-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 550 |
| 2022-11-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 13 |
| 2022-11-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 18 |
| 2022-11-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 70 |
| 2022-11-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 16 |
| 2022-11-21 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 14 |
| 2022-11-17 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 122 |
| 2022-11-16 | 7.400 | 7.700 | 7.400 | 7.700 | 7.700 | 190 |
| 2022-11-15 | 7.550 | 8.300 | 7.550 | 8.300 | 8.300 | 150 |
| 2022-11-14 | 7.200 | 8.300 | 7.200 | 8.300 | 8.300 | 80 |
| 2022-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 70 |
| 2022-11-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-22 | 0.5400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.