Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2024-07-08 | 1.610 | 1.800 | 1.600 | 1.800 | 1.800 | 2,501 |
| 2024-07-05 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 2,125 |
| 2024-07-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-07-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-07-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-07-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-26 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 60 |
| 2024-06-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6 |
| 2024-06-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,515 |
| 2024-06-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 235 |
| 2024-06-18 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 805 |
| 2024-06-17 | 1.700 | 1.700 | 1.590 | 1.650 | 1.650 | 880 |
| 2024-06-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,015 |
| 2024-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,365 |
| 2024-06-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-06-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-05-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-05-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-05-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-05-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-05-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,198 |
| 2024-05-23 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 200 |
| 2024-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 213 |
| 2024-05-20 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 56 |
| 2024-05-17 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 75 |
| 2024-05-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 25 |
| 2024-05-14 | 1.800 | 1.800 | 1.700 | 1.790 | 1.790 | 1,540 |
| 2024-05-13 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 970 |
| 2024-05-10 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 65 |
| 2024-05-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 15 |
| 2024-05-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 15 |
| 2024-05-07 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 65 |
| 2024-05-02 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 1,050 |
| 2024-04-24 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 283 |
| 2024-04-23 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 1,035 |
| 2024-04-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2024-04-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2024-04-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2024-04-17 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 51 |
| 2024-04-16 | 2.200 | 2.260 | 2.200 | 2.200 | 2.200 | 529 |
| 2024-04-10 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 10 |
| 2024-04-09 | 2.240 | 2.260 | 2.240 | 2.260 | 2.260 | 555 |
| 2024-04-08 | 2.180 | 2.200 | 2.140 | 2.140 | 2.140 | 15,058 |
| 2024-04-05 | 2.320 | 2.320 | 2.200 | 2.200 | 2.200 | 120 |
| 2024-04-03 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 30 |
| 2024-03-28 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 10 |
| 2024-03-26 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 15 |
| 2024-03-20 | 2.580 | 2.580 | 2.120 | 2.420 | 2.420 | 1,110 |
| 2024-03-19 | 2.200 | 2.600 | 2.200 | 2.560 | 2.560 | 5,085 |
| 2024-03-15 | 1.950 | 2.260 | 1.950 | 2.200 | 2.200 | 2,607 |
| 2024-03-13 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 600 |
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.