Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-09-03 | 5.225 | 5.250 | 5.225 | 5.225 | 4.218 | 1,000 |
| 2024-09-02 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-30 | 5.225 | 5.270 | 5.050 | 5.225 | 4.218 | 1,945 |
| 2024-08-29 | 5.225 | 5.225 | 5.150 | 5.225 | 4.218 | 3,140 |
| 2024-08-28 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-27 | 5.225 | 5.225 | 5.200 | 5.225 | 4.218 | 20 |
| 2024-08-23 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-22 | 5.225 | 5.250 | 5.225 | 5.225 | 4.218 | 4,384 |
| 2024-08-21 | 5.225 | 5.240 | 5.225 | 5.225 | 4.218 | 32,000 |
| 2024-08-20 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-19 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-16 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-15 | 5.225 | 5.225 | 5.200 | 5.225 | 4.218 | 2,000 |
| 2024-08-14 | 5.225 | 5.225 | 5.200 | 5.225 | 4.218 | 300 |
| 2024-08-13 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-12 | 5.225 | 5.230 | 5.200 | 5.225 | 4.218 | 3,066 |
| 2024-08-09 | 5.225 | 5.225 | 5.150 | 5.225 | 4.218 | 800 |
| 2024-08-08 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-08-07 | 5.225 | 5.225 | 5.150 | 5.225 | 4.218 | 2,050 |
| 2024-08-06 | 5.225 | 5.240 | 5.150 | 5.225 | 4.218 | 851 |
| 2024-08-05 | 5.225 | 5.240 | 5.050 | 5.225 | 4.218 | 6,795 |
| 2024-08-02 | 5.225 | 5.250 | 5.100 | 5.225 | 4.218 | 17,364 |
| 2024-08-01 | 5.225 | 5.300 | 5.050 | 5.225 | 4.218 | 10,279 |
| 2024-07-31 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-07-30 | 5.225 | 5.225 | 5.200 | 5.225 | 4.218 | 8 |
| 2024-07-29 | 5.225 | 5.225 | 5.200 | 5.225 | 4.218 | 100 |
| 2024-07-26 | 5.225 | 5.307 | 5.200 | 5.225 | 4.218 | 1,022 |
| 2024-07-25 | 5.225 | 5.333 | 5.200 | 5.225 | 4.218 | 1,547 |
| 2024-07-24 | 5.225 | 5.333 | 5.225 | 5.225 | 4.218 | 4,000 |
| 2024-07-23 | 5.200 | 5.333 | 5.200 | 5.225 | 4.218 | 2,671 |
| 2024-07-22 | 5.125 | 5.125 | 5.125 | 5.125 | 4.137 | 0 |
| 2024-07-19 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-07-18 | 5.225 | 5.300 | 5.200 | 5.225 | 4.218 | 4,090 |
| 2024-07-17 | 5.225 | 5.225 | 5.225 | 5.225 | 4.101 | 0 |
| 2024-07-16 | 5.225 | 5.400 | 5.225 | 5.225 | 4.101 | 53,200 |
| 2024-07-15 | 5.225 | 5.400 | 5.225 | 5.225 | 4.101 | 21,411 |
| 2024-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.081 | 31,268 |
| 2024-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.081 | 0 |
| 2024-07-10 | 5.200 | 5.400 | 5.200 | 5.200 | 4.081 | 30,140 |
| 2024-07-09 | 5.300 | 5.400 | 5.300 | 5.300 | 4.160 | 2,880 |
| 2024-07-08 | 5.150 | 5.282 | 5.150 | 5.150 | 4.042 | 50,400 |
| 2024-07-05 | 5.150 | 5.350 | 5.150 | 5.150 | 4.042 | 1,000 |
| 2024-07-04 | 5.150 | 5.350 | 5.150 | 5.150 | 4.042 | 192 |
| 2024-07-03 | 5.150 | 5.300 | 5.150 | 5.150 | 4.042 | 11,051 |
| 2024-07-02 | 5.125 | 5.238 | 5.000 | 5.125 | 4.022 | 5,147 |
| 2024-07-01 | 5.125 | 5.300 | 5.125 | 5.125 | 4.022 | 4,070 |
| 2024-06-28 | 5.075 | 5.350 | 5.075 | 5.075 | 3.983 | 10,254 |
| 2024-06-27 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 800 |
| 2024-06-26 | 5.075 | 5.075 | 5.075 | 5.075 | 3.983 | 0 |
| 2024-06-25 | 5.075 | 5.075 | 5.075 | 5.075 | 3.983 | 0 |
| 2024-06-24 | 5.075 | 5.075 | 5.075 | 5.075 | 3.983 | 0 |
| 2024-06-21 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 3,800 |
| 2024-06-20 | 5.075 | 5.250 | 5.030 | 5.075 | 3.983 | 1,275 |
| 2024-06-19 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 9,488 |
| 2024-06-18 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 223 |
| 2024-06-17 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 1,000 |
| 2024-06-14 | 5.075 | 5.200 | 5.075 | 5.075 | 3.983 | 46,594 |
| 2024-06-13 | 5.075 | 5.150 | 5.075 | 5.075 | 3.983 | 947 |
| 2024-06-12 | 5.075 | 5.150 | 5.075 | 5.075 | 3.983 | 36,182 |
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.