Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 53 |
| 2024-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 700 |
| 2024-10-21 | 1.280 | 1.300 | 1.200 | 1.300 | 1.300 | 116 |
| 2024-10-16 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 682 |
| 2024-10-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 65 |
| 2024-10-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,116 |
| 2024-10-10 | 1.200 | 1.240 | 1.170 | 1.240 | 1.240 | 555 |
| 2024-10-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2024-10-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-10-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-10-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-10-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2024-10-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 14 |
| 2024-10-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50 |
| 2024-09-26 | 1.400 | 1.400 | 1.200 | 1.340 | 1.340 | 2,140 |
| 2024-09-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2024-09-20 | 1.430 | 1.430 | 1.350 | 1.400 | 1.400 | 415 |
| 2024-09-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2024-09-16 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 24 |
| 2024-09-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 20 |
| 2024-09-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15 |
| 2024-09-11 | 1.440 | 1.470 | 1.370 | 1.470 | 1.470 | 1,391 |
| 2024-09-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 40 |
| 2024-09-09 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 655 |
| 2024-09-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2024-09-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2024-09-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-09-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 300 |
| 2024-09-02 | 1.470 | 1.470 | 1.360 | 1.460 | 1.460 | 322 |
| 2024-08-30 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 535 |
| 2024-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2024-08-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2024-08-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-08-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-19 | 1.550 | 1.550 | 1.470 | 1.540 | 1.540 | 26 |
| 2024-08-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20 |
| 2024-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-08-09 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 70 |
| 2024-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 705 |
| 2024-08-07 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 639 |
| 2024-08-06 | 1.620 | 1.690 | 1.620 | 1.670 | 1.670 | 1,645 |
| 2024-08-05 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 555 |
| 2024-08-02 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 179 |
| 2024-08-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 50 |
| 2024-07-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 165 |
| 2024-07-30 | 1.620 | 1.750 | 1.300 | 1.500 | 1.500 | 4,749 |
| 2024-07-29 | 1.900 | 1.900 | 1.600 | 1.740 | 1.740 | 864 |
| 2024-07-26 | 1.750 | 1.900 | 1.700 | 1.900 | 1.900 | 1,906 |
| 2024-07-23 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 909 |
| 2024-07-19 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 955 |
| 2024-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-07-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 44 |
| 2024-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 35 |
| 2024-07-11 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 80 |
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.