Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 0.920 | 0.970 | 0.820 | 0.940 | 0.940 | 2,534 |
| 2026-07-24 | 0.885 | 0.995 | 0.885 | 0.975 | 0.975 | 2,662 |
| 2026-07-23 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 2,966 |
| 2026-07-22 | 0.935 | 0.935 | 0.930 | 0.930 | 0.930 | 12 |
| 2026-07-21 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 25 |
| 2026-07-20 | 0.995 | 0.995 | 0.800 | 0.970 | 0.970 | 17,642 |
| 2026-07-17 | 0.940 | 0.995 | 0.935 | 0.995 | 0.995 | 3,836 |
| 2026-07-16 | 0.920 | 1.030 | 0.920 | 1.030 | 1.030 | 3,683 |
| 2026-07-15 | 0.860 | 0.920 | 0.860 | 0.920 | 0.920 | 1,351 |
| 2026-07-14 | 0.935 | 0.940 | 0.860 | 0.940 | 0.940 | 2,672 |
| 2026-07-13 | 0.870 | 0.930 | 0.870 | 0.930 | 0.930 | 203 |
| 2026-07-10 | 0.920 | 0.975 | 0.920 | 0.975 | 0.975 | 3,248 |
| 2026-07-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 120 |
| 2026-07-08 | 0.960 | 0.960 | 0.805 | 0.920 | 0.920 | 45,254 |
| 2026-07-07 | 0.995 | 1.070 | 0.965 | 1.010 | 1.010 | 1,459 |
| 2026-07-06 | 0.970 | 1.020 | 0.960 | 1.010 | 1.010 | 1,129 |
| 2026-07-03 | 0.970 | 1.040 | 0.945 | 0.955 | 0.955 | 1,293 |
| 2026-07-02 | 1.030 | 1.090 | 0.825 | 1.040 | 1.040 | 18,049 |
| 2026-07-01 | 1.180 | 1.180 | 1.010 | 1.090 | 1.090 | 3,541 |
| 2026-06-30 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 550 |
| 2026-06-29 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 10,793 |
| 2026-06-26 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 192 |
| 2026-06-25 | 1.120 | 1.120 | 1.010 | 1.040 | 1.040 | 2,245 |
| 2026-06-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 20 |
| 2026-06-23 | 1.050 | 1.120 | 1.040 | 1.120 | 1.120 | 1,801 |
| 2026-06-22 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 30 |
| 2026-06-19 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 5,578 |
| 2026-06-18 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 132 |
| 2026-06-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 25 |
| 2026-06-16 | 1.170 | 1.170 | 1.050 | 1.160 | 1.160 | 1,026 |
| 2026-06-15 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 15,544 |
| 2026-06-12 | 1.190 | 1.190 | 1.090 | 1.190 | 1.190 | 2,249 |
| 2026-06-11 | 1.170 | 1.180 | 1.020 | 1.180 | 1.180 | 28,333 |
| 2026-06-10 | 1.280 | 1.280 | 1.140 | 1.260 | 1.260 | 610 |
| 2026-06-09 | 1.190 | 1.290 | 1.160 | 1.290 | 1.290 | 1,184 |
| 2026-06-08 | 1.200 | 1.260 | 1.120 | 1.260 | 1.260 | 1,430 |
| 2026-06-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,404 |
| 2026-06-03 | 1.250 | 1.280 | 1.100 | 1.260 | 1.260 | 11,068 |
| 2026-06-02 | 1.330 | 1.330 | 1.250 | 1.300 | 1.300 | 25 |
| 2026-06-01 | 1.300 | 1.370 | 1.250 | 1.330 | 1.330 | 2,142 |
| 2026-05-29 | 1.100 | 1.330 | 1.080 | 1.300 | 1.300 | 6,561 |
| 2026-05-28 | 1.190 | 1.190 | 1.070 | 1.190 | 1.190 | 3,026 |
| 2026-05-27 | 1.320 | 1.320 | 1.110 | 1.240 | 1.240 | 8,376 |
| 2026-05-26 | 1.330 | 1.340 | 1.210 | 1.320 | 1.320 | 4,785 |
| 2026-05-25 | 1.300 | 1.350 | 1.270 | 1.300 | 1.300 | 8,992 |
| 2026-05-22 | 1.390 | 1.390 | 1.270 | 1.370 | 1.370 | 3,039 |
| 2026-05-21 | 1.350 | 1.400 | 1.280 | 1.390 | 1.390 | 6,256 |
| 2026-05-20 | 1.490 | 1.600 | 1.350 | 1.430 | 1.430 | 7,889 |
| 2026-05-19 | 1.490 | 1.490 | 1.370 | 1.490 | 1.490 | 1,761 |
| 2026-05-18 | 1.490 | 1.530 | 1.400 | 1.400 | 1.400 | 2,232 |
| 2026-05-15 | 1.500 | 1.560 | 1.330 | 1.560 | 1.560 | 2,994 |
| 2026-05-14 | 1.540 | 1.580 | 1.310 | 1.580 | 1.580 | 4,141 |
| 2026-05-13 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 123 |
| 2026-05-12 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 27 |
| 2026-05-11 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 66 |
| 2026-05-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 8 |
| 2026-05-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20 |
| 2026-05-06 | 1.320 | 1.560 | 1.320 | 1.560 | 1.560 | 3,090 |
| 2026-05-05 | 1.440 | 1.480 | 1.360 | 1.470 | 1.470 | 764 |
| 2026-05-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
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.