Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	6.400	6.550	6.400	6.400	5.580	5,430
2025-05-20	6.325	6.325	6.325	6.325	5.515	0
2025-05-19	6.200	6.380	6.200	6.200	5.406	2,200
2025-05-16	6.200	6.200	6.200	6.200	5.406	0
2025-05-15	6.200	6.280	6.200	6.200	5.406	7,329
2025-05-14	6.200	6.250	6.080	6.200	5.406	4,200
2025-05-13	6.200	6.286	6.200	6.200	5.406	11,400
2025-05-12	6.200	6.360	6.050	6.200	5.406	13,472
2025-05-09	6.191	6.360	6.191	6.200	5.406	2,520
2025-05-08	6.150	6.200	5.970	6.150	5.362	18,318
2025-05-07	6.150	6.300	6.150	6.150	5.362	5,593
2025-05-06	6.100	6.300	6.100	6.100	5.318	25,247
2025-05-02	6.050	6.198	6.050	6.050	5.275	16,606
2025-05-01	6.050	6.050	6.050	6.050	5.275	0
2025-04-30	6.050	6.100	5.900	6.050	5.275	4,691
2025-04-29	6.050	6.220	6.050	6.050	5.275	300
2025-04-28	6.050	6.063	6.050	6.050	5.275	19,486
2025-04-25	6.050	6.250	6.050	6.050	5.275	10,578
2025-04-24	6.050	6.170	5.900	6.050	5.275	1,470
2025-04-23	6.050	6.085	5.900	6.050	5.275	97
2025-04-22	6.050	6.050	6.039	6.050	5.275	2,100
2025-04-17	6.050	6.230	6.032	6.050	5.275	7,385
2025-04-16	6.050	6.050	6.050	6.050	5.275	0
2025-04-15	6.050	6.179	6.050	6.050	5.275	1,400
2025-04-14	6.050	6.050	5.868	6.050	5.275	850
2025-04-11	6.050	6.050	5.782	6.050	5.275	835
2025-04-10	6.050	6.260	6.050	6.050	5.275	455
2025-04-09	5.950	6.000	5.711	5.950	5.188	5,710
2025-04-08	5.900	6.099	5.700	5.950	5.188	28,921
2025-04-07	6.000	6.070	5.600	5.900	5.144	5,846
2025-04-04	6.450	6.600	5.850	6.050	5.275	17,029
2025-04-03	6.450	6.450	6.350	6.450	5.624	3,200
2025-04-02	6.450	6.450	6.350	6.450	5.624	2,750
2025-04-01	6.450	6.450	6.250	6.450	5.624	15,800
2025-03-31	6.450	6.450	6.450	6.450	5.624	0
2025-03-28	6.450	6.550	6.270	6.450	5.624	10,100
2025-03-27	6.450	6.500	6.450	6.450	5.624	1,000
2025-03-26	6.450	6.500	6.450	6.450	5.624	212
2025-03-25	6.450	6.600	6.450	6.450	5.624	178
2025-03-24	6.450	6.500	6.450	6.450	5.624	4,000
2025-03-21	6.450	6.450	6.300	6.450	5.624	2,500
2025-03-20	6.450	6.450	6.450	6.450	5.624	0
2025-03-19	6.450	6.450	6.270	6.450	5.624	7,520
2025-03-18	6.450	6.450	6.450	6.450	5.624	1,500
2025-03-17	6.450	6.450	6.400	6.450	5.624	55,280
2025-03-14	6.450	6.450	6.450	6.450	5.624	0
2025-03-13	6.450	6.450	6.450	6.450	5.624	0
2025-03-12	6.450	6.550	6.400	6.475	5.510	8,332
2025-03-11	6.450	6.600	6.450	6.450	5.489	2,400
2025-03-10	6.350	6.533	6.300	6.375	5.425	7,066
2025-03-07	6.350	6.510	6.200	6.350	5.404	3,743
2025-03-06	6.350	6.400	6.350	6.350	5.404	4,400
2025-03-05	6.350	6.510	6.350	6.350	5.404	18,775
2025-03-04	6.350	6.510	6.350	6.350	5.404	150
2025-03-03	6.350	6.510	6.350	6.350	5.404	183
2025-02-28	6.350	6.450	6.350	6.350	5.404	588
2025-02-27	6.350	6.450	6.350	6.350	5.404	3,384
2025-02-26	6.350	6.350	6.350	6.350	5.404	0
2025-02-25	6.325	6.325	6.325	6.325	5.383	0
2025-02-24	6.325	6.494	6.325	6.325	5.383	2,000

← NewerPage 7 of 22 · 1,262 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.