Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 59 |
| 2025-10-24 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 514 |
| 2025-10-23 | 1.760 | 1.760 | 1.660 | 1.750 | 1.750 | 15,083 |
| 2025-10-22 | 1.780 | 1.790 | 1.690 | 1.760 | 1.760 | 2,267 |
| 2025-10-21 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 305 |
| 2025-10-20 | 1.790 | 1.800 | 1.690 | 1.800 | 1.800 | 1,824 |
| 2025-10-17 | 1.880 | 1.880 | 1.650 | 1.790 | 1.790 | 15,153 |
| 2025-10-16 | 1.870 | 1.880 | 1.780 | 1.880 | 1.880 | 948 |
| 2025-10-15 | 1.780 | 1.870 | 1.760 | 1.870 | 1.870 | 2,728 |
| 2025-10-14 | 1.880 | 1.880 | 1.780 | 1.810 | 1.810 | 3,849 |
| 2025-10-13 | 1.870 | 1.890 | 1.770 | 1.890 | 1.890 | 4,165 |
| 2025-10-10 | 1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 524 |
| 2025-10-09 | 1.810 | 1.960 | 1.810 | 1.870 | 1.870 | 457 |
| 2025-10-08 | 1.760 | 1.890 | 1.760 | 1.870 | 1.870 | 9,385 |
| 2025-10-07 | 1.950 | 1.970 | 1.920 | 1.970 | 1.970 | 334 |
| 2025-10-06 | 1.940 | 1.980 | 1.920 | 1.970 | 1.970 | 1,025 |
| 2025-10-03 | 1.960 | 2.020 | 1.920 | 1.980 | 1.980 | 12,388 |
| 2025-10-02 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 2,006 |
| 2025-10-01 | 2.080 | 2.080 | 1.930 | 2.020 | 2.020 | 2,093 |
| 2025-09-30 | 2.100 | 2.140 | 1.850 | 2.080 | 2.080 | 5,168 |
| 2025-09-29 | 2.140 | 2.140 | 1.930 | 2.120 | 2.120 | 14,267 |
| 2025-09-26 | 2.400 | 2.400 | 2.000 | 2.260 | 2.260 | 75,642 |
| 2025-09-25 | 2.000 | 2.500 | 1.830 | 2.460 | 2.460 | 104,680 |
| 2025-09-24 | 1.870 | 1.870 | 1.740 | 1.870 | 1.870 | 4,188 |
| 2025-09-23 | 1.900 | 1.900 | 1.750 | 1.840 | 1.840 | 9,717 |
| 2025-09-22 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 93 |
| 2025-09-19 | 1.800 | 1.900 | 1.780 | 1.900 | 1.900 | 3,695 |
| 2025-09-18 | 1.800 | 1.900 | 1.760 | 1.870 | 1.870 | 2,512 |
| 2025-09-17 | 2.000 | 2.000 | 1.600 | 1.900 | 1.900 | 25,068 |
| 2025-09-16 | 1.750 | 2.080 | 1.710 | 1.960 | 1.960 | 52,332 |
| 2025-09-15 | 1.670 | 1.770 | 1.670 | 1.750 | 1.750 | 4,029 |
| 2025-09-12 | 1.650 | 1.670 | 1.610 | 1.670 | 1.670 | 1,166 |
| 2025-09-11 | 1.780 | 1.780 | 1.520 | 1.670 | 1.670 | 13,100 |
| 2025-09-10 | 1.590 | 1.800 | 1.590 | 1.780 | 1.780 | 27,497 |
| 2025-09-09 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 235 |
| 2025-09-08 | 1.630 | 1.630 | 1.500 | 1.590 | 1.590 | 6,167 |
| 2025-09-05 | 1.610 | 1.690 | 1.510 | 1.640 | 1.640 | 7,035 |
| 2025-09-04 | 1.630 | 1.640 | 1.600 | 1.640 | 1.640 | 4,750 |
| 2025-09-03 | 1.580 | 1.640 | 1.550 | 1.640 | 1.640 | 4,259 |
| 2025-09-02 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 1,988 |
| 2025-09-01 | 1.780 | 1.780 | 1.510 | 1.590 | 1.590 | 18,241 |
| 2025-08-29 | 1.670 | 1.770 | 1.500 | 1.600 | 1.600 | 28,639 |
| 2025-08-28 | 1.500 | 1.830 | 1.500 | 1.690 | 1.690 | 56,520 |
| 2025-08-27 | 1.520 | 1.520 | 1.400 | 1.500 | 1.500 | 7,321 |
| 2025-08-26 | 1.500 | 1.550 | 1.470 | 1.520 | 1.520 | 2,630 |
| 2025-08-25 | 1.580 | 1.590 | 1.400 | 1.500 | 1.500 | 13,587 |
| 2025-08-22 | 1.720 | 1.720 | 1.440 | 1.580 | 1.580 | 14,170 |
| 2025-08-21 | 1.620 | 1.860 | 1.620 | 1.700 | 1.700 | 15,718 |
| 2025-08-20 | 1.670 | 2.000 | 1.600 | 1.660 | 1.660 | 166,147 |
| 2025-08-19 | 1.550 | 1.580 | 1.350 | 1.400 | 1.400 | 24,021 |
| 2025-08-18 | 1.670 | 1.670 | 1.410 | 1.450 | 1.450 | 17,615 |
| 2025-08-14 | 1.580 | 1.640 | 1.520 | 1.570 | 1.570 | 14,775 |
| 2025-08-13 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 100 |
| 2025-08-12 | 1.680 | 1.720 | 1.550 | 1.670 | 1.670 | 11,138 |
| 2025-08-11 | 1.660 | 1.680 | 1.610 | 1.680 | 1.680 | 414 |
| 2025-08-08 | 1.700 | 1.700 | 1.580 | 1.660 | 1.660 | 5,461 |
| 2025-08-07 | 1.800 | 1.820 | 1.600 | 1.670 | 1.670 | 7,831 |
| 2025-08-06 | 1.840 | 1.860 | 1.710 | 1.800 | 1.800 | 1,162 |
| 2025-08-05 | 1.740 | 1.830 | 1.740 | 1.830 | 1.830 | 733 |
| 2025-08-04 | 1.800 | 1.840 | 1.720 | 1.840 | 1.840 | 1,646 |
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.