Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.750 | 5.750 | 5.625 | 5.750 | 5.750 | 844 |
| 2026-10-19 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 383 |
| 2026-10-16 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 5,383 |
| 2026-10-15 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 5,980 |
| 2026-10-14 | 5.850 | 5.850 | 5.740 | 5.800 | 5.800 | 5,023 |
| 2026-10-13 | 5.875 | 5.920 | 5.875 | 5.875 | 5.875 | 1,097 |
| 2026-10-12 | 5.875 | 6.050 | 5.750 | 5.875 | 5.875 | 4,018 |
| 2026-10-09 | 5.875 | 6.055 | 5.840 | 5.875 | 5.875 | 1,569 |
| 2026-10-08 | 5.900 | 5.900 | 5.860 | 5.875 | 5.875 | 320 |
| 2026-10-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,934 |
| 2026-10-06 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 1,191 |
| 2026-10-05 | 5.900 | 6.100 | 5.900 | 5.900 | 5.900 | 11,799 |
| 2026-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-10-01 | 5.900 | 6.020 | 5.600 | 5.900 | 5.900 | 1,967 |
| 2026-09-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-09-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.949 | 0 |
| 2026-09-28 | 5.950 | 5.950 | 5.820 | 5.950 | 5.815 | 2,203 |
| 2026-09-25 | 5.950 | 6.080 | 5.950 | 5.950 | 5.815 | 496 |
| 2026-09-24 | 5.950 | 6.040 | 5.950 | 5.950 | 5.815 | 4,000 |
| 2026-09-23 | 5.950 | 6.080 | 5.950 | 5.950 | 5.815 | 7,670 |
| 2026-09-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-09-21 | 5.950 | 6.150 | 5.810 | 5.950 | 5.815 | 1,853 |
| 2026-09-18 | 5.950 | 6.080 | 5.950 | 5.950 | 5.815 | 250 |
| 2026-09-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-09-16 | 5.950 | 6.070 | 5.950 | 5.950 | 5.815 | 285 |
| 2026-09-15 | 5.950 | 6.060 | 5.950 | 5.950 | 5.815 | 5 |
| 2026-09-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-09-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.815 | 1,470 |
| 2026-09-10 | 5.950 | 6.020 | 5.810 | 5.950 | 5.815 | 60,452 |
| 2026-09-09 | 5.950 | 6.080 | 5.950 | 5.950 | 5.815 | 1,500 |
| 2026-09-08 | 5.950 | 6.200 | 5.950 | 5.950 | 5.815 | 300 |
| 2026-09-07 | 5.950 | 6.100 | 5.950 | 5.950 | 5.815 | 1,000 |
| 2026-09-04 | 5.950 | 6.140 | 5.950 | 5.950 | 5.815 | 6,036 |
| 2026-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-09-02 | 5.950 | 5.950 | 5.800 | 5.950 | 5.815 | 3,250 |
| 2026-09-01 | 5.950 | 6.080 | 5.950 | 5.950 | 5.815 | 4,350 |
| 2026-08-28 | 5.950 | 6.110 | 5.950 | 5.950 | 5.815 | 375 |
| 2026-08-27 | 5.950 | 5.980 | 5.950 | 5.950 | 5.815 | 400 |
| 2026-08-26 | 5.950 | 6.000 | 5.950 | 5.950 | 5.815 | 4,200 |
| 2026-08-25 | 5.950 | 6.110 | 5.950 | 5.950 | 5.815 | 4,903 |
| 2026-08-24 | 5.950 | 6.110 | 5.950 | 5.950 | 5.815 | 1,897 |
| 2026-08-21 | 5.950 | 6.110 | 5.950 | 5.950 | 5.815 | 908 |
| 2026-08-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-08-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-08-18 | 5.950 | 5.950 | 5.920 | 5.950 | 5.815 | 386 |
| 2026-08-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.815 | 0 |
| 2026-08-14 | 5.950 | 6.000 | 5.950 | 5.950 | 5.815 | 551 |
| 2026-08-13 | 5.950 | 6.100 | 5.940 | 5.950 | 5.815 | 5,874 |
| 2026-08-12 | 5.950 | 6.000 | 5.950 | 5.950 | 5.815 | 726 |
| 2026-08-11 | 5.950 | 6.100 | 5.950 | 5.950 | 5.815 | 1,142 |
| 2026-08-10 | 5.960 | 6.000 | 5.960 | 6.000 | 5.864 | 649 |
| 2026-08-07 | 5.950 | 6.110 | 5.950 | 5.950 | 5.815 | 2,667 |
| 2026-08-06 | 5.950 | 6.090 | 5.950 | 5.950 | 5.815 | 3,951 |
| 2026-08-05 | 5.950 | 6.090 | 5.795 | 5.950 | 5.815 | 9,369 |
| 2026-08-04 | 5.950 | 5.950 | 5.940 | 5.950 | 5.815 | 7,000 |
| 2026-08-03 | 5.950 | 6.090 | 5.950 | 5.950 | 5.815 | 5,185 |
| 2026-07-31 | 5.950 | 5.950 | 5.940 | 5.950 | 5.815 | 2,500 |
| 2026-07-30 | 5.950 | 6.090 | 5.940 | 5.950 | 5.815 | 2,248 |
| 2026-07-29 | 5.950 | 6.090 | 5.950 | 5.950 | 5.815 | 1,952 |
| 2026-07-28 | 5.950 | 6.110 | 5.795 | 5.950 | 5.815 | 2,167 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1350 EUR |
| 2026-07-09 | 0.1350 EUR |
| 2026-03-26 | 0.1400 EUR |
| 2025-12-18 | 0.1450 EUR |
| 2025-10-02 | 0.1550 EUR |
| 2025-07-10 | 0.1550 EUR |
| 2025-03-13 | 0.1550 EUR |
| 2024-12-12 | 0.1500 EUR |
| 2024-09-26 | 0.1450 EUR |
| 2024-07-18 | 0.1450 EUR |
| 2024-03-28 | 0.1400 EUR |
| 2023-12-21 | 0.1350 EUR |
| 2023-09-28 | 0.1300 EUR |
| 2023-07-20 | 0.1300 EUR |
| 2023-03-23 | 0.1300 EUR |
| 2022-12-29 | 0.1200 EUR |
| 2022-09-29 | 0.1300 EUR |
| 2022-07-14 | 0.1300 EUR |
| 2022-03-24 | 0.1500 EUR |
| 2021-12-16 | 0.1500 EUR |
| 2021-09-23 | 0.1400 EUR |
| 2021-07-15 | 0.1400 EUR |
| 2021-04-01 | 0.1400 EUR |
| 2020-12-17 | 0.1200 EUR |
| 2020-10-01 | 0.1100 EUR |
| 2020-07-09 | 0.1100 EUR |
| 2020-07-02 | 0.1100 EUR |
| 2020-05-21 | 0.1000 EUR |
| 2020-04-02 | 0.1600 EUR |
| 2019-11-28 | 0.1600 EUR |
| 2019-09-05 | 0.1600 EUR |
| 2019-06-06 | 0.1500 EUR |
| 2019-03-07 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.