Volaria Ai SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.560	2.560	2.500	2.500	2.500	204
2022-06-15	2.500	2.680	2.500	2.560	2.560	1,130
2022-06-14	2.660	2.660	2.540	2.600	2.600	280
2022-06-13	2.700	2.820	2.650	2.800	2.800	2,186
2022-06-09	2.620	2.890	2.620	2.890	2.890	1,555
2022-06-08	2.600	2.620	2.600	2.620	2.620	30
2022-06-03	2.520	2.650	2.500	2.500	2.500	258
2022-06-01	2.500	2.650	2.500	2.650	2.650	510
2022-05-31	2.500	2.500	2.500	2.500	2.500	1
2022-05-27	2.650	2.650	2.650	2.650	2.650	160
2022-05-25	2.500	2.670	2.280	2.670	2.670	286
2022-05-24	2.530	2.700	2.530	2.700	2.700	501
2022-05-20	2.800	2.810	2.600	2.700	2.700	1,725
2022-05-19	2.500	2.810	2.500	2.800	2.800	2,263
2022-05-18	2.210	2.650	2.150	2.600	2.600	3,610
2022-05-17	2.360	2.360	2.220	2.300	2.300	2,001
2022-05-16	2.550	2.550	2.100	2.360	2.360	3,235
2022-05-13	2.460	2.650	2.460	2.650	2.650	105
2022-05-10	2.500	2.650	2.500	2.650	2.650	501
2022-05-09	2.650	2.650	2.650	2.650	2.650	340
2022-05-06	2.650	2.650	2.410	2.650	2.650	95
2022-05-05	2.840	2.850	2.650	2.650	2.650	3,089
2022-05-04	2.600	2.830	2.600	2.830	2.830	820
2022-05-02	2.840	2.840	2.840	2.840	2.840	5
2022-04-29	2.600	2.840	2.600	2.840	2.840	130
2022-04-27	2.400	2.600	2.300	2.600	2.600	2,101
2022-04-26	2.510	2.630	2.400	2.600	2.600	1,446
2022-04-25	2.420	2.520	2.300	2.500	2.500	4,667
2022-04-22	2.400	2.450	2.380	2.450	2.450	210
2022-04-21	2.550	2.580	2.420	2.420	2.420	401
2022-04-19	2.500	2.500	2.400	2.500	2.500	752
2022-04-14	2.500	2.630	2.400	2.630	2.630	105
2022-04-13	2.700	2.800	2.430	2.680	2.680	3,686
2022-04-12	2.595	2.595	2.500	2.500	2.500	1,190
2022-04-11	2.780	2.840	2.600	2.600	2.600	2,326
2022-04-08	2.900	2.920	2.800	2.800	2.800	130
2022-04-07	2.990	2.990	2.720	2.920	2.920	1,226
2022-04-06	2.790	2.995	2.790	2.990	2.990	1,645
2022-04-05	2.830	2.830	2.730	2.800	2.800	1,189
2022-04-04	2.600	3.120	2.595	2.900	2.900	6,022
2022-04-01	2.600	2.600	2.600	2.600	2.600	5
2022-03-31	2.530	2.600	2.530	2.600	2.600	2,340
2022-03-30	2.540	2.540	2.530	2.530	2.530	95
2022-03-29	2.420	2.520	2.380	2.520	2.520	1,319
2022-03-28	2.360	2.420	2.360	2.420	2.420	1,200
2022-03-25	2.450	2.450	2.350	2.350	2.350	410
2022-03-24	2.550	2.550	2.190	2.440	2.440	2,400
2022-03-23	2.225	2.550	2.220	2.550	2.550	4,730
2022-03-22	2.400	2.550	2.380	2.380	2.380	1,840
2022-03-17	2.400	2.440	2.400	2.440	2.440	80
2022-03-16	2.440	2.540	2.400	2.400	2.400	595
2022-03-15	2.320	2.420	2.320	2.420	2.420	155
2022-03-14	2.280	2.480	2.280	2.480	2.480	943
2022-03-11	2.280	2.280	2.280	2.280	2.280	25
2022-03-10	2.250	2.420	2.220	2.220	2.220	1,376
2022-03-09	2.200	2.320	2.140	2.260	2.260	1,913
2022-03-08	2.195	2.340	2.180	2.180	2.180	1,363
2022-03-07	2.250	2.420	2.100	2.200	2.200	3,807
2022-03-04	2.400	2.540	2.050	2.400	2.400	3,091
2022-03-03	2.520	2.600	2.210	2.550	2.550	3,754

← NewerPage 16 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.