Volaria Ai SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	2.990	2.990	2.990	2.990	2.990	10
2023-01-27	2.990	2.990	2.990	2.990	2.990	30
2023-01-26	2.990	2.990	2.990	2.990	2.990	10
2023-01-25	2.990	2.990	2.990	2.990	2.990	10
2023-01-20	3.000	3.000	2.780	2.990	2.990	749
2023-01-19	3.000	3.000	3.000	3.000	3.000	4
2023-01-18	3.000	3.000	2.840	2.980	2.980	790
2023-01-17	3.000	3.000	2.980	3.000	3.000	2,017
2023-01-16	2.840	3.000	2.700	2.990	2.990	2,920
2023-01-13	2.580	2.840	2.580	2.840	2.840	585
2023-01-12	2.560	2.560	2.560	2.560	2.560	100
2023-01-11	2.560	2.560	2.560	2.560	2.560	385
2023-01-10	2.560	2.560	2.560	2.560	2.560	15
2023-01-02	2.480	2.560	2.480	2.560	2.560	55
2022-12-30	2.590	2.600	2.400	2.580	2.580	1,496
2022-12-29	2.500	2.580	2.500	2.580	2.580	430
2022-12-28	2.300	2.470	2.220	2.470	2.470	7,418
2022-12-27	2.310	2.460	2.280	2.460	2.460	3,045
2022-12-23	2.400	2.500	2.400	2.500	2.500	1,022
2022-12-22	2.600	2.600	2.380	2.380	2.380	1,673
2022-12-21	2.600	2.600	2.600	2.600	2.600	10
2022-12-20	2.600	2.600	2.600	2.600	2.600	990
2022-12-19	2.720	2.720	2.600	2.600	2.600	425
2022-12-15	2.890	3.000	2.790	2.790	2.790	757
2022-12-14	2.780	2.900	2.780	2.900	2.900	4,836
2022-12-13	2.590	2.780	2.590	2.780	2.780	1,378
2022-12-05	2.700	2.700	2.560	2.560	2.560	1,630
2022-12-02	2.700	2.700	2.700	2.700	2.700	25
2022-11-28	2.800	2.800	2.800	2.800	2.800	3
2022-11-25	2.580	2.880	2.580	2.860	2.860	1,545
2022-11-24	2.480	2.880	2.460	2.880	2.880	1,376
2022-11-23	2.490	2.490	2.490	2.490	2.490	10
2022-11-22	2.490	2.490	2.490	2.490	2.490	10
2022-11-21	2.490	2.490	2.490	2.490	2.490	10
2022-11-18	2.400	2.400	2.400	2.400	2.400	375
2022-11-15	2.380	2.500	2.380	2.500	2.500	725
2022-11-14	2.350	2.460	2.300	2.300	2.300	1,288
2022-11-10	2.400	2.440	2.400	2.440	2.440	180
2022-11-09	2.420	2.420	2.300	2.400	2.400	1,117
2022-11-08	2.500	2.500	2.490	2.490	2.490	302
2022-11-04	2.600	2.600	2.550	2.550	2.550	178
2022-11-03	2.460	2.900	2.460	2.650	2.650	7,690
2022-11-02	2.450	2.450	2.420	2.420	2.420	400
2022-10-31	2.360	2.530	2.360	2.530	2.530	926
2022-10-28	2.460	2.460	2.460	2.460	2.460	575
2022-10-27	2.460	2.460	2.460	2.460	2.460	5
2022-10-26	2.460	2.460	2.460	2.460	2.460	5
2022-10-25	2.460	2.460	2.460	2.460	2.460	171
2022-10-24	2.400	2.460	2.400	2.460	2.460	1,375
2022-10-21	2.370	2.370	2.370	2.370	2.370	35
2022-10-20	2.370	2.370	2.260	2.360	2.360	101
2022-10-19	2.300	2.370	2.300	2.370	2.370	976
2022-10-18	2.370	2.370	2.100	2.330	2.330	2,210
2022-10-11	2.380	2.380	2.300	2.300	2.300	265
2022-10-10	2.340	2.390	2.300	2.390	2.390	787
2022-10-07	2.200	2.300	2.170	2.300	2.300	2,703
2022-10-06	2.100	2.200	2.100	2.200	2.200	1,003
2022-10-05	2.680	2.680	2.150	2.220	2.220	35,742
2022-10-04	2.760	2.800	2.760	2.800	2.800	20
2022-09-29	2.720	2.720	2.560	2.680	2.680	453

← NewerPage 14 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.