Volaria Ai SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.100	2.180	2.100	2.180	2.180	70
2023-11-30	2.200	2.200	2.100	2.100	2.100	610
2023-11-29	2.200	2.200	2.100	2.200	2.200	650
2023-11-28	2.200	2.400	2.200	2.320	2.320	1,368
2023-11-27	2.340	2.340	2.200	2.200	2.200	522
2023-11-24	2.140	2.340	2.140	2.340	2.340	950
2023-11-23	2.100	2.280	2.000	2.140	2.140	1,231
2023-11-22	2.000	2.140	1.900	2.080	2.080	1,105
2023-11-21	2.140	2.140	1.850	1.970	1.970	1,506
2023-11-20	2.500	2.500	2.000	2.140	2.140	5,264
2023-11-17	2.300	2.480	2.300	2.480	2.480	1,300
2023-11-16	2.740	2.780	2.200	2.460	2.460	5,176
2023-11-14	2.700	2.700	2.700	2.700	2.700	15
2023-11-13	2.860	2.860	2.680	2.700	2.700	540
2023-11-10	2.880	2.880	2.720	2.800	2.800	2,010
2023-11-09	2.860	2.860	2.860	2.860	2.860	970
2023-11-06	2.640	2.820	2.640	2.820	2.820	1,040
2023-11-03	2.700	2.700	2.700	2.700	2.700	15
2023-11-02	2.700	2.700	2.700	2.700	2.700	240
2023-10-31	2.840	2.840	2.700	2.700	2.700	546
2023-10-30	2.840	2.860	2.800	2.840	2.840	1,596
2023-10-27	2.860	2.860	2.860	2.860	2.860	10
2023-10-26	2.860	2.860	2.860	2.860	2.860	15
2023-10-25	2.820	2.860	2.820	2.860	2.860	150
2023-10-24	2.760	2.840	2.760	2.840	2.840	2,794
2023-10-23	2.760	2.760	2.760	2.760	2.760	4
2023-10-20	2.760	2.760	2.760	2.760	2.760	15
2023-10-18	2.740	2.740	2.740	2.740	2.740	50
2023-10-17	2.700	2.800	2.620	2.700	2.700	3,450
2023-10-16	2.700	2.700	2.700	2.700	2.700	10
2023-10-13	2.700	2.700	2.700	2.700	2.700	25
2023-10-12	2.700	2.700	2.700	2.700	2.700	25
2023-10-11	2.700	2.700	2.700	2.700	2.700	1,555
2023-10-10	2.700	2.700	2.700	2.700	2.700	445
2023-10-05	2.860	2.880	2.720	2.840	2.840	500
2023-10-04	2.860	2.860	2.860	2.860	2.860	50
2023-10-03	2.840	2.900	2.740	2.860	2.860	1,560
2023-10-02	2.900	2.900	2.700	2.840	2.840	1,387
2023-09-29	2.600	3.000	2.600	2.900	2.900	4,308
2023-09-28	2.820	2.920	2.320	2.600	2.600	6,535
2023-09-26	2.800	2.800	2.800	2.800	2.800	20
2023-09-25	2.800	2.820	2.800	2.820	2.820	2,865
2023-09-22	2.740	2.800	2.740	2.800	2.800	2,161
2023-09-21	2.760	2.760	2.760	2.760	2.760	15
2023-09-20	2.760	2.760	2.760	2.760	2.760	15
2023-09-19	2.620	2.760	2.540	2.760	2.760	2,676
2023-09-18	2.620	2.620	2.620	2.620	2.620	15
2023-09-15	2.580	2.620	2.580	2.620	2.620	1,524
2023-09-14	2.560	2.560	2.560	2.560	2.560	533
2023-09-13	2.580	2.580	2.560	2.560	2.560	1,420
2023-09-12	2.580	2.580	2.580	2.580	2.580	30
2023-09-11	2.620	2.620	2.400	2.580	2.580	2,456
2023-09-08	2.580	2.600	2.580	2.600	2.600	310
2023-09-06	2.600	2.600	2.500	2.500	2.500	1,315
2023-09-05	2.620	2.620	2.480	2.500	2.500	250
2023-09-04	2.760	2.780	2.620	2.620	2.620	530
2023-09-01	2.620	2.760	2.620	2.760	2.760	190
2023-08-31	2.620	2.760	2.620	2.760	2.760	3,150
2023-08-30	2.640	2.640	2.620	2.620	2.620	1,490
2023-08-29	2.860	2.860	2.700	2.780	2.780	620

← NewerPage 11 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.