Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	6.600	6.680	6.520	6.550	6.109	10,338
2026-02-04	6.580	6.580	6.550	6.550	6.109	4,008
2026-02-03	6.580	6.580	6.500	6.550	6.109	6,890
2026-02-02	6.625	6.640	6.550	6.575	6.132	8,863
2026-01-30	6.620	6.620	6.575	6.575	6.132	2,850
2026-01-29	6.625	6.688	6.575	6.575	6.132	3,321
2026-01-28	6.625	6.700	6.575	6.575	6.132	1,170
2026-01-27	6.600	6.720	6.500	6.575	6.132	5,848
2026-01-26	6.600	6.720	6.500	6.550	6.109	2,504
2026-01-23	6.600	6.700	6.550	6.550	6.109	2,004
2026-01-22	6.600	6.720	6.550	6.550	6.109	3,278
2026-01-21	6.600	6.680	6.550	6.550	6.109	2,437
2026-01-20	6.600	6.660	6.550	6.550	6.109	7,455
2026-01-19	6.600	6.680	6.550	6.550	6.109	17,380
2026-01-16	6.550	6.640	6.550	6.550	6.109	1,763
2026-01-15	6.550	6.700	6.410	6.500	6.062	1,016
2026-01-14	6.500	6.500	6.410	6.500	6.062	2,000
2026-01-13	6.500	6.500	6.430	6.500	6.062	145
2026-01-12	6.540	6.540	6.500	6.500	6.062	1,000
2026-01-09	6.500	6.500	6.500	6.500	6.062	777
2026-01-08	6.650	6.650	6.580	6.650	6.202	476
2026-01-07	6.650	6.815	6.650	6.650	6.202	9,799
2026-01-06	6.650	6.660	6.650	6.650	6.202	3,666
2026-01-05	6.660	6.750	6.660	6.750	6.295	2,722
2026-01-02	6.650	6.650	6.410	6.650	6.202	1,800
2025-12-31	6.600	6.650	6.600	6.650	6.202	757
2025-12-30	6.600	6.600	6.600	6.600	6.156	0
2025-12-29	6.650	6.680	6.650	6.650	6.202	4,262
2025-12-24	6.550	6.600	6.410	6.600	6.156	1,250
2025-12-23	6.550	6.740	6.450	6.600	6.156	940
2025-12-22	6.450	6.680	6.410	6.600	6.156	8,135
2025-12-19	6.550	6.660	6.550	6.550	6.109	700
2025-12-18	6.550	6.697	6.550	6.550	6.109	7,951
2025-12-17	6.600	6.660	6.600	6.600	6.020	34
2025-12-16	6.590	6.710	6.590	6.600	6.020	3,218
2025-12-15	6.550	6.670	6.500	6.600	6.020	5,917
2025-12-12	6.550	6.670	6.420	6.600	6.020	4,687
2025-12-11	6.600	6.710	6.600	6.600	6.020	6,184
2025-12-10	6.550	6.700	6.500	6.600	6.020	2,115
2025-12-09	6.550	6.600	6.500	6.600	6.020	560
2025-12-08	6.600	6.740	6.600	6.600	6.020	132
2025-12-05	6.550	6.600	6.460	6.600	6.020	2,341
2025-12-04	6.550	6.580	6.425	6.425	5.861	2,533
2025-12-03	6.600	6.600	6.600	6.600	6.020	0
2025-12-02	6.550	6.720	6.520	6.600	6.020	2,473
2025-12-01	6.525	6.670	6.500	6.600	6.020	695
2025-11-28	6.600	6.660	6.480	6.575	5.998	4,265
2025-11-27	6.600	6.800	6.456	6.600	6.020	4,650
2025-11-26	6.600	6.732	6.600	6.600	6.020	2,380
2025-11-25	6.550	6.600	6.540	6.600	6.020	6,786
2025-11-24	6.625	6.700	6.540	6.600	6.020	2,491
2025-11-21	6.725	6.797	6.400	6.625	6.043	5,540
2025-11-20	6.725	6.883	6.600	6.725	6.134	2,267
2025-11-19	6.725	6.725	6.520	6.725	6.134	1,575
2025-11-18	6.725	6.725	6.520	6.725	6.134	200
2025-11-17	6.750	6.750	6.660	6.750	6.157	5
2025-11-14	6.750	6.750	6.680	6.750	6.157	1,750
2025-11-13	6.750	6.920	6.750	6.750	6.157	2,490
2025-11-12	6.750	6.800	6.750	6.750	6.157	42
2025-11-11	6.750	6.750	6.750	6.750	6.157	0

← NewerPage 4 of 22 · 1,268 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.