Volta Finance Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.850	5.920	5.850	5.850	5.589	4,575
2026-04-30	5.850	5.880	5.655	5.850	5.589	7,540
2026-04-29	5.850	5.850	5.850	5.850	5.589	0
2026-04-28	5.750	5.800	5.740	5.750	5.493	2,250
2026-04-27	5.750	5.800	5.750	5.750	5.493	1,122
2026-04-24	5.750	5.950	5.750	5.750	5.493	1,650
2026-04-23	5.750	5.950	5.740	5.750	5.493	1,872
2026-04-22	5.750	5.750	5.720	5.750	5.493	2,980
2026-04-21	5.750	5.750	5.750	5.750	5.493	0
2026-04-20	5.750	5.800	5.530	5.750	5.493	2,285
2026-04-17	5.750	5.975	5.680	5.750	5.493	1,910
2026-04-16	5.750	5.770	5.750	5.750	5.493	12
2026-04-15	5.800	5.850	5.640	5.750	5.493	2,025
2026-04-14	5.800	5.850	5.540	5.800	5.541	14,689
2026-04-13	5.800	5.800	5.560	5.800	5.541	1,360
2026-04-10	5.800	5.800	5.600	5.800	5.541	8,005
2026-04-09	5.800	5.800	5.560	5.800	5.541	3,500
2026-04-08	5.800	6.025	5.800	5.800	5.541	2,728
2026-04-07	5.700	5.816	5.580	5.700	5.445	85,193
2026-04-02	5.725	5.856	5.580	5.725	5.469	2,120
2026-04-01	5.725	5.725	5.580	5.725	5.469	6,844
2026-03-31	5.725	5.725	5.660	5.725	5.469	490
2026-03-30	5.750	5.750	5.680	5.750	5.493	4,183
2026-03-27	5.750	5.860	5.750	5.750	5.493	2,517
2026-03-26	5.800	6.050	5.750	5.750	5.493	4,065
2026-03-25	5.900	5.900	5.880	5.900	5.503	997
2026-03-24	5.925	5.925	5.925	5.925	5.526	0
2026-03-23	5.950	5.950	5.800	5.950	5.549	6,700
2026-03-20	5.950	5.950	5.860	5.950	5.549	948
2026-03-19	5.950	6.095	5.840	5.950	5.549	4,293
2026-03-18	6.000	6.116	5.950	5.950	5.549	78
2026-03-17	6.000	6.000	5.880	6.000	5.596	5,592
2026-03-16	6.150	6.400	5.940	6.100	5.689	3,380
2026-03-13	6.150	6.160	6.060	6.150	5.736	552
2026-03-12	6.150	6.180	6.150	6.150	5.736	385
2026-03-11	6.150	6.245	6.020	6.150	5.736	13,254
2026-03-10	6.150	6.150	6.130	6.150	5.736	1,400
2026-03-09	6.150	6.150	6.060	6.150	5.736	1,500
2026-03-06	6.150	6.250	6.150	6.150	5.736	250
2026-03-05	6.150	6.200	6.150	6.150	5.736	3,050
2026-03-04	6.150	6.250	6.150	6.150	5.736	5,167
2026-03-03	6.150	6.150	6.095	6.150	5.736	4,443
2026-03-02	6.388	6.388	6.080	6.275	5.852	14,129
2026-02-27	6.425	6.425	6.040	6.425	5.992	1,644
2026-02-26	6.400	6.549	6.220	6.425	5.992	5,865
2026-02-25	6.400	6.400	6.240	6.400	5.969	5,286
2026-02-24	6.450	6.450	6.260	6.450	6.016	6,169
2026-02-23	6.550	6.550	6.220	6.550	6.109	11,342
2026-02-20	6.550	6.550	6.380	6.550	6.109	2,159
2026-02-19	6.500	6.550	6.440	6.550	6.109	4,022
2026-02-18	6.550	6.550	6.420	6.500	6.062	2,500
2026-02-17	6.600	6.600	6.400	6.600	6.156	20,805
2026-02-16	6.600	6.600	6.456	6.600	6.156	3,000
2026-02-13	6.600	6.600	6.520	6.600	6.156	1,005
2026-02-12	6.600	6.720	6.500	6.600	6.156	1,693
2026-02-11	6.600	6.600	6.500	6.600	6.156	3,756
2026-02-10	6.600	6.720	6.520	6.600	6.156	1,001
2026-02-09	6.600	6.800	6.456	6.600	6.156	188
2026-02-06	6.600	6.600	6.540	6.600	6.156	2,100
2026-02-05	6.600	6.680	6.520	6.550	6.109	10,338

← NewerPage 3 of 5 · 254 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.