Volaria Ai SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.840	0.840	0.750	0.800	0.800	2,811
2026-10-16	0.775	0.880	0.725	0.860	0.860	24,442
2026-10-15	0.775	0.775	0.775	0.775	0.775	100
2026-10-14	0.770	0.775	0.770	0.775	0.775	163
2026-10-13	0.790	0.790	0.790	0.790	0.790	8,466
2026-10-12	0.790	0.790	0.790	0.790	0.790	2,290
2026-10-09	0.790	0.790	0.790	0.790	0.790	3,316
2026-10-08	0.790	0.790	0.790	0.790	0.790	172
2026-10-07	0.790	0.790	0.790	0.790	0.790	609
2026-10-06	0.790	0.790	0.790	0.790	0.790	6,721
2026-10-05	0.790	0.790	0.790	0.790	0.790	0
2026-10-02	0.790	0.790	0.790	0.790	0.790	0
2026-10-01	0.790	0.790	0.790	0.790	0.790	0
2026-09-30	0.790	0.790	0.790	0.790	0.790	0
2026-09-29	0.740	0.790	0.720	0.790	0.790	6,324
2026-09-28	0.805	0.805	0.805	0.805	0.805	100
2026-09-25	0.805	0.845	0.650	0.845	0.845	18,077
2026-09-24	0.800	0.800	0.800	0.800	0.800	125
2026-09-23	0.775	0.800	0.750	0.800	0.800	341
2026-09-22	0.780	0.800	0.730	0.800	0.800	1,293
2026-09-21	0.750	0.780	0.750	0.775	0.775	676
2026-09-18	0.790	0.810	0.720	0.750	0.750	12,658
2026-09-17	0.755	0.780	0.715	0.780	0.780	3,362
2026-09-16	0.710	0.760	0.705	0.760	0.760	3,386
2026-09-15	0.820	0.820	0.705	0.710	0.710	33,963
2026-09-14	0.780	0.885	0.740	0.785	0.785	11,145
2026-09-11	0.820	0.885	0.700	0.885	0.885	26,720
2026-09-10	0.850	0.850	0.775	0.840	0.840	23,838
2026-09-09	0.835	0.850	0.795	0.850	0.850	10,617
2026-09-08	0.850	0.850	0.780	0.850	0.850	22,459
2026-09-07	0.905	0.905	0.730	0.885	0.885	7,083
2026-09-04	0.950	0.950	0.880	0.945	0.945	1,587
2026-09-03	0.940	0.950	0.940	0.950	0.950	72
2026-09-02	0.900	0.940	0.850	0.930	0.930	1,272
2026-09-01	0.900	0.960	0.860	0.890	0.890	3,952
2026-08-31	0.990	0.990	0.985	0.985	0.985	351
2026-08-28	0.910	0.960	0.910	0.960	0.960	148
2026-08-27	0.975	0.975	0.880	0.950	0.950	2,101
2026-08-26	0.970	0.975	0.940	0.975	0.975	829
2026-08-25	0.975	0.975	0.930	0.975	0.975	230
2026-08-24	0.985	0.990	0.915	0.990	0.990	3,522
2026-08-21	0.945	0.990	0.930	0.990	0.990	4,642
2026-08-20	0.970	0.990	0.950	0.980	0.980	1,706
2026-08-19	0.960	1.010	0.910	0.970	0.970	5,554
2026-08-18	1.070	1.070	0.950	1.010	1.010	3,248
2026-08-17	1.050	1.080	0.975	1.070	1.070	253
2026-08-14	1.060	1.060	0.970	1.050	1.050	301
2026-08-13	1.040	1.070	1.040	1.070	1.070	567
2026-08-12	0.970	1.040	0.930	0.980	0.980	7,092
2026-08-11	1.070	1.090	0.875	1.020	1.020	16,619
2026-08-10	1.100	1.150	1.020	1.120	1.120	4,219
2026-08-07	1.140	1.200	1.130	1.180	1.180	1,814
2026-08-06	1.240	1.240	1.130	1.180	1.180	2,112
2026-08-05	0.965	1.280	0.950	1.250	1.250	47,012
2026-08-04	0.940	1.000	0.920	0.970	0.970	1,271
2026-08-03	0.970	0.970	0.970	0.970	0.970	1,621
2026-07-31	0.970	0.970	0.970	0.970	0.970	52
2026-07-30	0.970	0.970	0.970	0.970	0.970	6
2026-07-29	0.940	0.970	0.940	0.970	0.970	741
2026-07-28	0.940	0.940	0.940	0.940	0.940	172

Page 1 of 18 · 1,051 trading daysOlder →

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.