Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 2.760 | 2.760 | 2.520 | 2.680 | 2.680 | 970 |
| 2022-03-01 | 2.915 | 2.920 | 2.700 | 2.850 | 2.850 | 856 |
| 2022-02-28 | 2.935 | 2.990 | 2.720 | 2.920 | 2.920 | 831 |
| 2022-02-25 | 2.650 | 2.980 | 2.650 | 2.970 | 2.970 | 3,577 |
| 2022-02-24 | 3.000 | 3.000 | 2.415 | 2.850 | 2.850 | 5,058 |
| 2022-02-23 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 5 |
| 2022-02-21 | 3.000 | 3.185 | 3.000 | 3.185 | 3.185 | 775 |
| 2022-02-18 | 3.200 | 3.250 | 3.150 | 3.150 | 3.150 | 1,420 |
| 2022-02-17 | 3.500 | 3.500 | 2.805 | 3.200 | 3.200 | 2,605 |
| 2022-02-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2022-02-15 | 3.350 | 3.620 | 3.220 | 3.620 | 3.620 | 575 |
| 2022-02-14 | 3.300 | 3.460 | 3.220 | 3.460 | 3.460 | 500 |
| 2022-02-11 | 3.355 | 3.550 | 3.350 | 3.550 | 3.550 | 1,070 |
| 2022-02-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25 |
| 2022-02-08 | 3.450 | 3.550 | 3.300 | 3.550 | 3.550 | 956 |
| 2022-02-07 | 3.550 | 3.620 | 3.520 | 3.620 | 3.620 | 400 |
| 2022-02-04 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 235 |
| 2022-02-03 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 1 |
| 2022-02-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2022-02-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2022-01-31 | 3.310 | 3.695 | 3.250 | 3.695 | 3.695 | 375 |
| 2022-01-28 | 3.520 | 3.700 | 3.380 | 3.700 | 3.700 | 849 |
| 2022-01-26 | 3.430 | 3.700 | 3.430 | 3.700 | 3.700 | 951 |
| 2022-01-25 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 945 |
| 2022-01-24 | 3.780 | 3.780 | 3.500 | 3.600 | 3.600 | 1,858 |
| 2022-01-21 | 3.860 | 3.950 | 3.790 | 3.935 | 3.935 | 366 |
| 2022-01-20 | 3.870 | 4.010 | 3.870 | 4.010 | 4.010 | 1,420 |
| 2022-01-19 | 4.040 | 4.090 | 4.040 | 4.050 | 4.050 | 1,695 |
| 2022-01-18 | 4.310 | 4.310 | 4.000 | 4.120 | 4.120 | 1,068 |
| 2022-01-17 | 4.440 | 4.440 | 3.900 | 4.310 | 4.310 | 28,361 |
| 2022-01-14 | 3.890 | 3.900 | 3.450 | 3.900 | 3.900 | 500 |
| 2022-01-13 | 3.480 | 3.980 | 3.400 | 3.680 | 3.680 | 4,737 |
| 2022-01-12 | 3.220 | 3.480 | 3.100 | 3.480 | 3.480 | 8,759 |
| 2022-01-11 | 3.200 | 3.380 | 3.100 | 3.380 | 3.380 | 6,645 |
| 2022-01-10 | 3.350 | 3.395 | 3.350 | 3.390 | 3.390 | 3,489 |
| 2022-01-07 | 3.200 | 3.300 | 2.860 | 3.300 | 3.300 | 3,919 |
| 2022-01-05 | 3.095 | 3.290 | 3.095 | 3.290 | 3.290 | 1,008 |
| 2022-01-04 | 2.995 | 3.095 | 2.995 | 3.095 | 3.095 | 1,050 |
| 2022-01-03 | 2.965 | 3.095 | 2.850 | 3.000 | 3.000 | 552 |
| 2021-12-30 | 2.650 | 2.965 | 2.650 | 2.785 | 2.785 | 3,885 |
| 2021-12-29 | 2.600 | 2.850 | 2.600 | 2.850 | 2.850 | 2,170 |
| 2021-12-28 | 2.640 | 2.750 | 2.500 | 2.600 | 2.600 | 23,769 |
| 2021-12-27 | 2.680 | 2.680 | 2.420 | 2.500 | 2.500 | 34,861 |
| 2021-12-23 | 2.610 | 2.900 | 2.610 | 2.895 | 2.895 | 45,523 |
| 2021-12-22 | 2.650 | 2.950 | 2.550 | 2.640 | 2.640 | 7,080 |
| 2021-12-21 | 3.000 | 3.000 | 2.600 | 2.650 | 2.650 | 6,276 |
| 2021-12-20 | 3.150 | 3.180 | 2.705 | 3.050 | 3.050 | 20,570 |
| 2021-12-17 | 3.050 | 3.250 | 3.000 | 3.250 | 3.250 | 1,860 |
| 2021-12-16 | 3.000 | 3.250 | 2.960 | 3.250 | 3.250 | 455 |
| 2021-12-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,010 |
| 2021-12-14 | 3.150 | 3.195 | 3.000 | 3.195 | 3.195 | 1,164 |
| 2021-12-13 | 3.400 | 3.400 | 3.000 | 3.200 | 3.200 | 1,282 |
| 2021-12-10 | 3.400 | 3.400 | 3.250 | 3.400 | 3.400 | 80 |
| 2021-12-09 | 3.295 | 3.480 | 3.295 | 3.480 | 3.480 | 2,075 |
| 2021-12-08 | 3.295 | 3.295 | 3.200 | 3.200 | 3.200 | 147 |
| 2021-12-07 | 3.000 | 3.295 | 3.000 | 3.295 | 3.295 | 975 |
| 2021-12-06 | 2.950 | 3.100 | 2.910 | 2.995 | 2.995 | 16,098 |
| 2021-12-03 | 3.100 | 3.245 | 2.920 | 3.100 | 3.100 | 2,657 |
| 2021-12-02 | 3.150 | 3.295 | 3.150 | 3.250 | 3.250 | 201 |
| 2021-12-01 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 2,210 |
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.