Volaria Ai SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.800	2.800	2.800	2.800	2.800	15
2023-04-28	2.760	2.760	2.760	2.760	2.760	4
2023-04-27	2.760	2.760	2.760	2.760	2.760	15
2023-04-26	2.760	2.760	2.760	2.760	2.760	87
2023-04-25	2.760	2.760	2.760	2.760	2.760	4
2023-04-24	2.760	2.760	2.760	2.760	2.760	69
2023-04-21	2.760	2.760	2.760	2.760	2.760	15
2023-04-20	2.760	2.760	2.760	2.760	2.760	15
2023-04-19	2.780	2.780	2.780	2.780	2.780	20
2023-04-18	2.780	2.780	2.780	2.780	2.780	15
2023-04-17	2.780	2.780	2.780	2.780	2.780	15
2023-04-14	2.780	2.780	2.780	2.780	2.780	12
2023-04-12	2.800	2.800	2.660	2.800	2.800	101
2023-04-11	2.860	2.860	2.700	2.850	2.850	1,020
2023-04-06	2.880	2.880	2.760	2.860	2.860	120
2023-04-05	2.900	2.900	2.900	2.900	2.900	15
2023-04-04	2.900	2.900	2.900	2.900	2.900	5
2023-04-03	2.900	2.940	2.900	2.940	2.940	45
2023-03-31	2.800	2.800	2.800	2.800	2.800	10
2023-03-30	2.800	2.800	2.800	2.800	2.800	40
2023-03-29	2.900	2.900	2.900	2.900	2.900	20
2023-03-28	2.960	2.960	2.950	2.950	2.950	211
2023-03-27	2.900	2.960	2.800	2.960	2.960	121
2023-03-24	3.000	3.000	3.000	3.000	3.000	20
2023-03-23	3.000	3.000	3.000	3.000	3.000	15
2023-03-22	3.000	3.000	3.000	3.000	3.000	665
2023-03-21	3.000	3.000	3.000	3.000	3.000	180
2023-03-20	3.060	3.060	3.000	3.060	3.060	141
2023-03-17	3.170	3.170	3.160	3.160	3.160	209
2023-03-15	3.170	3.170	3.170	3.170	3.170	4
2023-03-14	3.030	3.170	3.030	3.170	3.170	80
2023-03-13	3.110	3.200	3.040	3.200	3.200	189
2023-03-10	3.270	3.300	3.170	3.200	3.200	225
2023-03-09	3.200	3.300	3.200	3.220	3.220	695
2023-03-08	3.120	3.120	3.120	3.120	3.120	4
2023-03-06	3.160	3.160	3.160	3.160	3.160	25
2023-03-03	3.300	3.300	3.300	3.300	3.300	4
2023-03-02	3.280	3.280	3.280	3.280	3.280	16
2023-03-01	3.330	3.330	3.000	3.300	3.300	807
2023-02-28	3.550	3.550	3.300	3.460	3.460	1,241
2023-02-27	2.990	3.550	2.990	3.550	3.550	5,760
2023-02-24	3.000	3.000	3.000	3.000	3.000	15
2023-02-23	3.000	3.000	3.000	3.000	3.000	12
2023-02-22	2.900	2.990	2.900	2.990	2.990	1,156
2023-02-21	2.850	2.900	2.850	2.900	2.900	3,055
2023-02-20	2.820	2.850	2.820	2.850	2.850	76
2023-02-17	2.800	2.800	2.800	2.800	2.800	130
2023-02-16	2.900	2.900	2.740	2.800	2.800	534
2023-02-15	2.900	2.900	2.900	2.900	2.900	10
2023-02-14	2.900	2.900	2.900	2.900	2.900	15
2023-02-13	2.900	2.900	2.900	2.900	2.900	15
2023-02-10	2.900	2.900	2.750	2.900	2.900	560
2023-02-09	2.900	2.900	2.900	2.900	2.900	50
2023-02-08	2.900	2.900	2.900	2.900	2.900	210
2023-02-07	2.990	2.990	2.990	2.990	2.990	10
2023-02-06	2.990	2.990	2.990	2.990	2.990	10
2023-02-03	2.990	2.990	2.990	2.990	2.990	10
2023-02-02	2.990	2.990	2.990	2.990	2.990	44
2023-02-01	2.990	2.990	2.990	2.990	2.990	20
2023-01-31	2.990	2.990	2.990	2.990	2.990	76

← NewerPage 13 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.