Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.730 | 1.730 | 1.600 | 1.680 | 1.680 | 19,605 |
| 2026-01-28 | 1.950 | 1.960 | 1.720 | 1.780 | 1.780 | 3,207 |
| 2026-01-27 | 1.960 | 1.990 | 1.710 | 1.890 | 1.890 | 9,510 |
| 2026-01-26 | 1.540 | 2.200 | 1.540 | 1.800 | 1.800 | 48,658 |
| 2026-01-23 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 3,063 |
| 2026-01-22 | 1.470 | 1.490 | 1.420 | 1.450 | 1.450 | 1,385 |
| 2026-01-21 | 1.450 | 1.470 | 1.410 | 1.470 | 1.470 | 435 |
| 2026-01-20 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 510 |
| 2026-01-19 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 346 |
| 2026-01-16 | 1.430 | 1.460 | 1.410 | 1.450 | 1.450 | 840 |
| 2026-01-15 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 1,001 |
| 2026-01-14 | 1.600 | 1.600 | 1.300 | 1.500 | 1.500 | 17,599 |
| 2026-01-13 | 1.530 | 1.590 | 1.500 | 1.580 | 1.580 | 1,716 |
| 2026-01-12 | 1.510 | 1.570 | 1.470 | 1.510 | 1.510 | 1,228 |
| 2026-01-09 | 1.590 | 1.650 | 1.510 | 1.510 | 1.510 | 3,972 |
| 2026-01-08 | 1.620 | 1.670 | 1.350 | 1.600 | 1.600 | 10,243 |
| 2026-01-07 | 1.740 | 1.740 | 1.600 | 1.670 | 1.670 | 3,273 |
| 2026-01-05 | 1.640 | 1.760 | 1.640 | 1.760 | 1.760 | 1,222 |
| 2026-01-02 | 1.620 | 1.770 | 1.620 | 1.770 | 1.770 | 1,914 |
| 2025-12-29 | 1.720 | 1.720 | 1.600 | 1.690 | 1.690 | 2,330 |
| 2025-12-23 | 1.640 | 1.720 | 1.640 | 1.720 | 1.720 | 3,073 |
| 2025-12-22 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 1,357 |
| 2025-12-19 | 1.650 | 1.660 | 1.600 | 1.660 | 1.660 | 3,070 |
| 2025-12-18 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 127 |
| 2025-12-17 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 60 |
| 2025-12-16 | 1.880 | 1.880 | 1.650 | 1.690 | 1.690 | 6,608 |
| 2025-12-15 | 1.870 | 1.880 | 1.760 | 1.880 | 1.880 | 546 |
| 2025-12-12 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 512 |
| 2025-12-11 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 366 |
| 2025-12-10 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 297 |
| 2025-12-09 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 970 |
| 2025-12-08 | 1.780 | 1.780 | 1.700 | 1.780 | 1.780 | 666 |
| 2025-12-05 | 1.940 | 1.940 | 1.560 | 1.780 | 1.780 | 8,677 |
| 2025-12-04 | 2.040 | 2.180 | 1.780 | 1.940 | 1.940 | 6,208 |
| 2025-12-03 | 1.980 | 2.020 | 1.940 | 2.020 | 2.020 | 260 |
| 2025-12-02 | 1.830 | 2.200 | 1.830 | 2.060 | 2.060 | 11,186 |
| 2025-12-01 | 1.960 | 1.960 | 1.820 | 1.950 | 1.950 | 815 |
| 2025-11-28 | 1.880 | 1.960 | 1.870 | 1.960 | 1.960 | 1,831 |
| 2025-11-27 | 1.880 | 1.890 | 1.810 | 1.880 | 1.880 | 481 |
| 2025-11-26 | 1.810 | 1.880 | 1.760 | 1.880 | 1.880 | 2,774 |
| 2025-11-25 | 1.890 | 1.890 | 1.800 | 1.880 | 1.880 | 2,466 |
| 2025-11-24 | 1.990 | 1.990 | 1.720 | 1.890 | 1.890 | 3,288 |
| 2025-11-21 | 2.020 | 2.020 | 1.890 | 1.990 | 1.990 | 79 |
| 2025-11-20 | 1.960 | 2.040 | 1.850 | 2.000 | 2.000 | 1,707 |
| 2025-11-19 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 2,071 |
| 2025-11-18 | 1.760 | 1.890 | 1.760 | 1.870 | 1.870 | 15,131 |
| 2025-11-17 | 1.810 | 1.880 | 1.720 | 1.730 | 1.730 | 18,135 |
| 2025-11-14 | 2.060 | 2.160 | 1.780 | 1.880 | 1.880 | 29,367 |
| 2025-11-13 | 2.240 | 2.420 | 1.900 | 2.060 | 2.060 | 61,141 |
| 2025-11-12 | 1.780 | 2.540 | 1.780 | 2.240 | 2.240 | 149,302 |
| 2025-11-10 | 1.710 | 1.730 | 1.630 | 1.730 | 1.730 | 2,657 |
| 2025-11-07 | 1.690 | 1.730 | 1.640 | 1.730 | 1.730 | 1,149 |
| 2025-11-06 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 265 |
| 2025-11-05 | 1.680 | 1.680 | 1.620 | 1.670 | 1.670 | 603 |
| 2025-11-04 | 1.680 | 1.680 | 1.610 | 1.680 | 1.680 | 1,402 |
| 2025-11-03 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 76 |
| 2025-10-31 | 1.710 | 1.710 | 1.590 | 1.700 | 1.700 | 828 |
| 2025-10-30 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 20 |
| 2025-10-29 | 1.670 | 1.720 | 1.670 | 1.700 | 1.700 | 10,844 |
| 2025-10-28 | 1.740 | 1.740 | 1.600 | 1.640 | 1.640 | 10,273 |
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.