Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15 |
| 2025-04-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2025-04-25 | 0.950 | 1.050 | 0.950 | 1.040 | 1.040 | 4,367 |
| 2025-04-14 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 1,050 |
| 2025-04-11 | 0.950 | 0.950 | 0.860 | 0.860 | 0.860 | 460 |
| 2025-04-10 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 150 |
| 2025-04-08 | 0.950 | 1.060 | 0.950 | 1.060 | 1.060 | 705 |
| 2025-04-02 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 260 |
| 2025-03-28 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 60 |
| 2025-03-27 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 710 |
| 2025-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2025-03-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 94 |
| 2025-03-14 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 11 |
| 2025-03-13 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 771 |
| 2025-03-12 | 1.000 | 1.100 | 0.900 | 0.950 | 0.950 | 2,401 |
| 2025-03-11 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 13 |
| 2025-03-10 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 155 |
| 2025-03-05 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 420 |
| 2025-03-04 | 1.050 | 1.120 | 1.000 | 1.120 | 1.120 | 355 |
| 2025-03-03 | 1.050 | 1.150 | 1.010 | 1.150 | 1.150 | 400 |
| 2025-02-27 | 1.010 | 1.170 | 0.950 | 1.170 | 1.170 | 423 |
| 2025-02-26 | 1.100 | 1.140 | 1.000 | 1.140 | 1.140 | 275 |
| 2025-02-25 | 1.230 | 1.230 | 1.000 | 1.170 | 1.170 | 430 |
| 2025-02-20 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 265 |
| 2025-02-11 | 1.150 | 1.230 | 1.060 | 1.230 | 1.230 | 360 |
| 2025-02-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 40 |
| 2025-02-07 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 60 |
| 2025-02-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 205 |
| 2025-01-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 215 |
| 2025-01-27 | 1.110 | 1.210 | 1.110 | 1.210 | 1.210 | 174 |
| 2025-01-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 483 |
| 2025-01-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20 |
| 2025-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 17 |
| 2025-01-16 | 1.100 | 1.220 | 1.100 | 1.220 | 1.220 | 251 |
| 2025-01-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 50 |
| 2025-01-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2025-01-10 | 0.960 | 1.150 | 0.960 | 1.140 | 1.140 | 3,350 |
| 2025-01-02 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 95 |
| 2024-12-30 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 151 |
| 2024-12-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 50 |
| 2024-12-23 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 15,369 |
| 2024-12-20 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,818 |
| 2024-12-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,906 |
| 2024-12-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 50 |
| 2024-12-09 | 1.000 | 1.000 | 0.825 | 0.940 | 0.940 | 900 |
| 2024-12-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 461 |
| 2024-12-03 | 0.950 | 0.980 | 0.870 | 0.980 | 0.980 | 260 |
| 2024-11-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 50 |
| 2024-11-27 | 1.060 | 1.060 | 0.950 | 0.950 | 0.950 | 301 |
| 2024-11-25 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 342 |
| 2024-11-19 | 0.900 | 0.960 | 0.900 | 0.960 | 0.960 | 291 |
| 2024-11-18 | 0.900 | 0.960 | 0.860 | 0.960 | 0.960 | 989 |
| 2024-11-15 | 0.880 | 0.960 | 0.880 | 0.960 | 0.960 | 222 |
| 2024-11-14 | 0.960 | 0.960 | 0.860 | 0.880 | 0.880 | 4,177 |
| 2024-11-13 | 1.070 | 1.100 | 0.870 | 1.080 | 1.080 | 6,435 |
| 2024-11-12 | 1.150 | 1.180 | 1.000 | 1.180 | 1.180 | 3,473 |
| 2024-11-08 | 1.200 | 1.210 | 1.100 | 1.210 | 1.210 | 1,060 |
| 2024-11-07 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 967 |
| 2024-11-06 | 1.260 | 1.300 | 1.240 | 1.300 | 1.300 | 918 |
| 2024-10-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 68 |
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.