Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 90 |
| 2022-09-27 | 2.680 | 2.770 | 2.670 | 2.740 | 2.740 | 66 |
| 2022-09-26 | 2.700 | 2.750 | 2.370 | 2.640 | 2.640 | 1,202 |
| 2022-09-23 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 390 |
| 2022-09-22 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 173 |
| 2022-09-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10 |
| 2022-09-20 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 5 |
| 2022-09-19 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 5 |
| 2022-09-16 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 5 |
| 2022-09-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5 |
| 2022-09-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 5 |
| 2022-09-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2022-09-12 | 2.870 | 3.000 | 2.820 | 2.900 | 2.900 | 553 |
| 2022-09-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 15 |
| 2022-09-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5 |
| 2022-09-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 24 |
| 2022-08-30 | 2.750 | 2.900 | 2.600 | 2.900 | 2.900 | 56 |
| 2022-08-24 | 2.860 | 2.880 | 2.850 | 2.880 | 2.880 | 434 |
| 2022-08-23 | 2.700 | 2.890 | 2.700 | 2.890 | 2.890 | 20 |
| 2022-08-22 | 2.750 | 2.900 | 2.750 | 2.900 | 2.900 | 120 |
| 2022-08-19 | 3.200 | 3.200 | 2.700 | 2.720 | 2.720 | 2,043 |
| 2022-08-18 | 3.260 | 3.290 | 3.100 | 3.150 | 3.150 | 2,216 |
| 2022-08-17 | 3.370 | 3.370 | 3.100 | 3.260 | 3.260 | 68 |
| 2022-08-16 | 3.390 | 3.390 | 3.100 | 3.380 | 3.380 | 575 |
| 2022-08-12 | 3.380 | 3.470 | 3.100 | 3.430 | 3.430 | 475 |
| 2022-08-11 | 3.410 | 3.410 | 3.100 | 3.380 | 3.380 | 46 |
| 2022-08-10 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 500 |
| 2022-08-09 | 3.890 | 3.890 | 3.120 | 3.480 | 3.480 | 4,955 |
| 2022-08-08 | 3.290 | 3.940 | 3.290 | 3.940 | 3.940 | 3,585 |
| 2022-08-05 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 544 |
| 2022-08-04 | 3.150 | 3.480 | 3.100 | 3.480 | 3.480 | 45 |
| 2022-08-03 | 3.370 | 3.460 | 3.030 | 3.460 | 3.460 | 1,268 |
| 2022-08-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 15 |
| 2022-08-01 | 3.280 | 3.380 | 3.250 | 3.380 | 3.380 | 65 |
| 2022-07-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-07-28 | 3.340 | 3.340 | 3.100 | 3.300 | 3.300 | 25 |
| 2022-07-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10 |
| 2022-07-26 | 3.400 | 3.400 | 2.950 | 3.360 | 3.360 | 704 |
| 2022-07-25 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 2,988 |
| 2022-07-22 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 970 |
| 2022-07-21 | 2.900 | 3.200 | 2.860 | 3.200 | 3.200 | 584 |
| 2022-07-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2022-07-19 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 219 |
| 2022-07-18 | 3.250 | 3.490 | 3.000 | 3.480 | 3.480 | 799 |
| 2022-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2022-07-14 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 180 |
| 2022-07-13 | 3.350 | 3.450 | 3.300 | 3.450 | 3.450 | 1,186 |
| 2022-07-11 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 645 |
| 2022-07-08 | 3.500 | 3.500 | 3.000 | 3.200 | 3.200 | 367 |
| 2022-07-07 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 1,528 |
| 2022-07-06 | 2.990 | 3.890 | 2.990 | 3.760 | 3.760 | 6,764 |
| 2022-07-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 305 |
| 2022-07-04 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 219 |
| 2022-07-01 | 3.500 | 3.500 | 2.800 | 2.990 | 2.990 | 461 |
| 2022-06-30 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 1,006 |
| 2022-06-29 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 2,700 |
| 2022-06-28 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 5,710 |
| 2022-06-27 | 2.500 | 3.000 | 2.500 | 2.930 | 2.930 | 9,941 |
| 2022-06-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5 |
| 2022-06-20 | 2.400 | 2.550 | 2.400 | 2.400 | 2.400 | 182 |
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.