Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 170 |
| 2026-04-29 | 1.340 | 1.460 | 1.340 | 1.460 | 1.460 | 11 |
| 2026-04-28 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 6,342 |
| 2026-04-27 | 1.430 | 1.430 | 1.300 | 1.420 | 1.420 | 2,044 |
| 2026-04-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4 |
| 2026-04-23 | 1.390 | 1.450 | 1.380 | 1.390 | 1.390 | 10,077 |
| 2026-04-22 | 1.450 | 1.450 | 1.250 | 1.390 | 1.390 | 5,202 |
| 2026-04-21 | 1.380 | 1.480 | 1.340 | 1.450 | 1.450 | 7,052 |
| 2026-04-17 | 1.480 | 1.480 | 1.370 | 1.480 | 1.480 | 769 |
| 2026-04-16 | 1.450 | 1.490 | 1.360 | 1.490 | 1.490 | 1,548 |
| 2026-04-15 | 1.450 | 1.450 | 1.300 | 1.440 | 1.440 | 2,044 |
| 2026-04-14 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 250 |
| 2026-04-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 47 |
| 2026-04-10 | 1.460 | 1.490 | 1.360 | 1.450 | 1.450 | 1,127 |
| 2026-04-09 | 1.510 | 1.510 | 1.360 | 1.500 | 1.500 | 1,232 |
| 2026-04-08 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 2,179 |
| 2026-04-07 | 1.520 | 1.590 | 1.270 | 1.470 | 1.470 | 6,102 |
| 2026-04-02 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 33 |
| 2026-04-01 | 1.580 | 1.590 | 1.520 | 1.590 | 1.590 | 915 |
| 2026-03-31 | 1.380 | 1.650 | 1.300 | 1.580 | 1.580 | 10,648 |
| 2026-03-30 | 1.520 | 1.520 | 1.330 | 1.380 | 1.380 | 1,738 |
| 2026-03-27 | 1.520 | 1.520 | 1.410 | 1.520 | 1.520 | 66 |
| 2026-03-26 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 1,982 |
| 2026-03-25 | 1.340 | 1.530 | 1.340 | 1.400 | 1.400 | 2,904 |
| 2026-03-24 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 1,352 |
| 2026-03-23 | 1.310 | 1.410 | 1.290 | 1.350 | 1.350 | 2,367 |
| 2026-03-20 | 1.480 | 1.480 | 1.250 | 1.320 | 1.320 | 12,088 |
| 2026-03-19 | 1.380 | 1.480 | 1.370 | 1.480 | 1.480 | 764 |
| 2026-03-18 | 1.400 | 1.460 | 1.340 | 1.440 | 1.440 | 3,090 |
| 2026-03-17 | 1.500 | 1.500 | 1.340 | 1.490 | 1.490 | 6,299 |
| 2026-03-16 | 1.420 | 1.500 | 1.400 | 1.500 | 1.500 | 2,290 |
| 2026-03-13 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 307 |
| 2026-03-12 | 1.540 | 1.540 | 1.430 | 1.500 | 1.500 | 736 |
| 2026-03-11 | 1.500 | 1.540 | 1.430 | 1.540 | 1.540 | 15,358 |
| 2026-03-10 | 1.520 | 1.520 | 1.380 | 1.520 | 1.520 | 6,247 |
| 2026-03-09 | 1.560 | 1.560 | 1.510 | 1.560 | 1.560 | 1,667 |
| 2026-03-06 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 1,194 |
| 2026-03-05 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 131 |
| 2026-03-04 | 1.690 | 1.690 | 1.650 | 1.690 | 1.690 | 21 |
| 2026-03-03 | 1.800 | 1.800 | 1.620 | 1.690 | 1.690 | 3,039 |
| 2026-03-02 | 1.820 | 1.820 | 1.650 | 1.780 | 1.780 | 1,140 |
| 2026-02-27 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 293 |
| 2026-02-26 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 1,070 |
| 2026-02-25 | 1.700 | 1.830 | 1.680 | 1.830 | 1.830 | 413 |
| 2026-02-24 | 1.780 | 1.800 | 1.670 | 1.800 | 1.800 | 1,900 |
| 2026-02-23 | 1.760 | 1.760 | 1.690 | 1.750 | 1.750 | 1,250 |
| 2026-02-20 | 1.770 | 1.770 | 1.650 | 1.770 | 1.770 | 3,868 |
| 2026-02-18 | 1.690 | 1.770 | 1.680 | 1.770 | 1.770 | 164 |
| 2026-02-16 | 1.750 | 1.900 | 1.660 | 1.770 | 1.770 | 2,806 |
| 2026-02-13 | 1.810 | 1.900 | 1.780 | 1.900 | 1.900 | 827 |
| 2026-02-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 40 |
| 2026-02-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 20 |
| 2026-02-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2026-02-09 | 1.940 | 1.960 | 1.800 | 1.920 | 1.920 | 1,017 |
| 2026-02-06 | 1.660 | 1.990 | 1.660 | 1.940 | 1.940 | 3,003 |
| 2026-02-05 | 1.800 | 1.900 | 1.650 | 1.830 | 1.830 | 11,728 |
| 2026-02-04 | 1.880 | 1.930 | 1.780 | 1.930 | 1.930 | 1,885 |
| 2026-02-03 | 1.700 | 1.950 | 1.700 | 1.880 | 1.880 | 6,163 |
| 2026-02-02 | 1.580 | 1.630 | 1.510 | 1.630 | 1.630 | 3,470 |
| 2026-01-30 | 1.600 | 1.680 | 1.570 | 1.600 | 1.600 | 3,304 |
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.