Volaria Ai SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.600	2.980	2.440	2.860	2.860	11,520
2023-08-25	2.400	2.660	2.400	2.600	2.600	9,510
2023-08-24	2.400	2.660	2.320	2.440	2.440	6,871
2023-08-23	2.180	2.600	2.180	2.600	2.600	12,081
2023-08-22	2.180	2.180	2.180	2.180	2.180	4,870
2023-08-21	2.180	2.180	2.160	2.160	2.160	565
2023-08-18	2.180	2.180	2.180	2.180	2.180	15
2023-08-17	2.240	2.260	2.200	2.200	2.200	5,420
2023-08-16	2.220	2.220	2.220	2.220	2.220	3,930
2023-08-14	2.220	2.220	2.220	2.220	2.220	20
2023-08-11	2.120	2.220	2.120	2.220	2.220	402
2023-08-10	2.200	2.200	2.200	2.200	2.200	4,500
2023-08-09	2.160	2.200	2.120	2.200	2.200	867
2023-08-08	2.140	2.240	2.140	2.240	2.240	547
2023-08-07	2.300	2.300	2.140	2.260	2.260	815
2023-08-04	2.300	2.300	2.280	2.300	2.300	165
2023-08-03	2.300	2.300	2.300	2.300	2.300	25
2023-08-01	2.300	2.300	2.300	2.300	2.300	15
2023-07-31	2.200	2.300	2.100	2.300	2.300	3,937
2023-07-28	2.160	2.200	2.100	2.200	2.200	1,076
2023-07-27	2.160	2.200	2.100	2.200	2.200	2,115
2023-07-26	2.160	2.160	2.160	2.160	2.160	65
2023-07-25	2.160	2.160	2.160	2.160	2.160	20
2023-07-24	2.160	2.160	2.160	2.160	2.160	30
2023-07-21	2.160	2.160	2.160	2.160	2.160	10
2023-07-19	2.140	2.140	2.060	2.060	2.060	830
2023-07-18	2.160	2.160	2.060	2.140	2.140	1,017
2023-07-17	2.160	2.160	2.120	2.120	2.120	32,020
2023-07-14	2.160	2.160	2.080	2.160	2.160	1,707
2023-07-13	2.160	2.160	2.060	2.140	2.140	1,200
2023-07-12	2.160	2.160	2.060	2.140	2.140	2,070
2023-07-11	2.160	2.160	2.160	2.160	2.160	2,990
2023-07-10	2.160	2.160	2.160	2.160	2.160	763
2023-07-07	2.320	2.320	2.140	2.160	2.160	5,768
2023-07-04	2.280	2.340	2.280	2.340	2.340	250
2023-06-29	2.280	2.280	2.280	2.280	2.280	50
2023-06-26	2.240	2.240	2.240	2.240	2.240	50
2023-06-20	2.320	2.320	2.140	2.240	2.240	1,529
2023-06-19	2.380	2.400	2.380	2.400	2.400	4,842
2023-06-16	2.400	2.400	2.400	2.400	2.400	5
2023-06-12	2.360	2.400	2.280	2.400	2.400	212
2023-06-09	2.320	2.320	2.320	2.320	2.320	50
2023-06-07	2.220	2.300	2.180	2.200	2.200	650
2023-06-06	2.300	2.300	2.260	2.260	2.260	780
2023-06-05	2.300	2.340	2.200	2.340	2.340	2,510
2023-06-02	2.320	2.400	2.320	2.400	2.400	60
2023-05-30	2.320	2.320	2.320	2.320	2.320	540
2023-05-26	2.340	2.360	2.300	2.360	2.360	345
2023-05-25	2.360	2.360	2.360	2.360	2.360	30
2023-05-23	2.520	2.520	2.380	2.460	2.460	726
2023-05-18	2.740	2.740	2.320	2.460	2.460	7,161
2023-05-16	2.800	2.800	2.500	2.740	2.740	416
2023-05-15	2.800	2.800	2.800	2.800	2.800	15
2023-05-12	2.800	2.800	2.800	2.800	2.800	4
2023-05-11	2.800	2.800	2.800	2.800	2.800	15
2023-05-10	2.800	2.800	2.800	2.800	2.800	15
2023-05-09	2.800	2.800	2.780	2.800	2.800	2,215
2023-05-08	2.760	2.760	2.760	2.760	2.760	364
2023-05-05	2.800	2.800	2.800	2.800	2.800	356
2023-05-04	2.800	2.800	2.800	2.800	2.800	15

← NewerPage 12 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.