Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.820 | 1.900 | 1.670 | 1.780 | 1.780 | 9,339 |
| 2025-07-31 | 1.900 | 1.950 | 1.700 | 1.810 | 1.810 | 7,099 |
| 2025-07-30 | 1.820 | 1.900 | 1.750 | 1.900 | 1.900 | 9,547 |
| 2025-07-29 | 1.690 | 1.820 | 1.660 | 1.820 | 1.820 | 8,580 |
| 2025-07-28 | 1.780 | 1.780 | 1.660 | 1.770 | 1.770 | 5,413 |
| 2025-07-25 | 1.700 | 1.790 | 1.700 | 1.780 | 1.780 | 1,693 |
| 2025-07-24 | 1.780 | 1.790 | 1.680 | 1.780 | 1.780 | 7,374 |
| 2025-07-23 | 1.660 | 1.830 | 1.650 | 1.820 | 1.820 | 10,824 |
| 2025-07-22 | 1.800 | 1.800 | 1.720 | 1.780 | 1.780 | 6,655 |
| 2025-07-21 | 1.770 | 1.830 | 1.740 | 1.800 | 1.800 | 9,025 |
| 2025-07-18 | 1.870 | 1.900 | 1.680 | 1.770 | 1.770 | 47,553 |
| 2025-07-17 | 1.910 | 2.280 | 1.770 | 1.850 | 1.850 | 115,125 |
| 2025-07-16 | 1.870 | 1.890 | 1.720 | 1.760 | 1.760 | 40,558 |
| 2025-07-15 | 1.970 | 2.040 | 1.800 | 1.910 | 1.910 | 24,512 |
| 2025-07-14 | 2.020 | 2.100 | 1.980 | 1.990 | 1.990 | 8,549 |
| 2025-07-11 | 2.400 | 2.400 | 1.940 | 2.060 | 2.060 | 54,995 |
| 2025-07-10 | 2.160 | 2.400 | 2.060 | 2.360 | 2.360 | 17,451 |
| 2025-07-09 | 2.340 | 2.400 | 2.080 | 2.280 | 2.280 | 35,151 |
| 2025-07-08 | 2.480 | 2.720 | 2.260 | 2.400 | 2.400 | 104,198 |
| 2025-07-07 | 2.240 | 2.560 | 2.240 | 2.480 | 2.480 | 104,150 |
| 2025-07-04 | 1.810 | 2.540 | 1.810 | 2.160 | 2.160 | 459,052 |
| 2025-07-03 | 1.760 | 1.900 | 1.630 | 1.780 | 1.780 | 111,389 |
| 2025-07-02 | 1.900 | 1.900 | 1.800 | 1.860 | 1.860 | 17,388 |
| 2025-07-01 | 1.980 | 1.980 | 1.760 | 1.890 | 1.890 | 4,763 |
| 2025-06-30 | 1.980 | 2.040 | 1.770 | 1.900 | 1.900 | 18,943 |
| 2025-06-27 | 1.850 | 2.200 | 1.810 | 1.940 | 1.940 | 133,882 |
| 2025-06-26 | 2.040 | 2.200 | 1.680 | 1.810 | 1.810 | 81,759 |
| 2025-06-25 | 1.880 | 2.240 | 1.660 | 2.000 | 2.000 | 96,134 |
| 2025-06-24 | 1.760 | 1.970 | 1.600 | 1.840 | 1.840 | 63,786 |
| 2025-06-23 | 2.080 | 2.080 | 1.520 | 1.740 | 1.740 | 163,771 |
| 2025-06-20 | 2.020 | 2.340 | 1.840 | 2.000 | 2.000 | 66,216 |
| 2025-06-18 | 2.040 | 2.920 | 1.850 | 1.980 | 1.980 | 178,774 |
| 2025-06-17 | 2.460 | 2.500 | 1.990 | 2.040 | 2.040 | 97,753 |
| 2025-06-16 | 2.800 | 2.960 | 2.240 | 2.540 | 2.540 | 70,867 |
| 2025-06-13 | 3.780 | 3.780 | 2.520 | 2.840 | 2.840 | 137,722 |
| 2025-06-12 | 2.700 | 3.240 | 2.400 | 3.240 | 3.240 | 179,185 |
| 2025-06-11 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 21,627 |
| 2025-06-10 | 1.070 | 1.070 | 0.990 | 0.990 | 0.990 | 2,755 |
| 2025-06-09 | 0.970 | 1.150 | 0.865 | 1.140 | 1.140 | 6,848 |
| 2025-06-06 | 1.070 | 1.180 | 0.900 | 1.000 | 1.000 | 6,896 |
| 2025-06-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20 |
| 2025-06-04 | 1.070 | 1.070 | 1.000 | 1.060 | 1.060 | 90 |
| 2025-06-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15 |
| 2025-06-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15 |
| 2025-05-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-05-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15 |
| 2025-05-28 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 2,718 |
| 2025-05-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 11 |
| 2025-05-26 | 0.950 | 1.000 | 0.890 | 1.000 | 1.000 | 3,979 |
| 2025-05-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2025-05-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2025-05-16 | 0.950 | 1.030 | 0.820 | 1.030 | 1.030 | 2,332 |
| 2025-05-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2025-05-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 350 |
| 2025-05-13 | 0.865 | 1.000 | 0.855 | 1.000 | 1.000 | 2,397 |
| 2025-05-09 | 1.040 | 1.040 | 0.900 | 0.950 | 0.950 | 800 |
| 2025-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15 |
| 2025-05-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2025-05-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5 |
| 2025-04-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20 |
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.