Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 622.00 | 624.00 | 620.00 | 624.00 | 624.00 | 2,391 |
| 2026-10-15 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 647 |
| 2026-10-14 | 620.00 | 622.00 | 620.00 | 620.00 | 620.00 | 1,486 |
| 2026-10-13 | 622.00 | 622.00 | 620.00 | 620.00 | 620.00 | 2,567 |
| 2026-10-12 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 3,801 |
| 2026-10-09 | 622.00 | 622.00 | 620.00 | 622.00 | 622.00 | 1,255 |
| 2026-10-08 | 620.00 | 622.00 | 620.00 | 620.00 | 620.00 | 1,257 |
| 2026-10-07 | 622.00 | 622.00 | 620.00 | 620.00 | 620.00 | 2,391 |
| 2026-10-06 | 622.00 | 622.00 | 620.00 | 622.00 | 622.00 | 850 |
| 2026-10-05 | 620.00 | 622.00 | 618.00 | 620.00 | 620.00 | 2,474 |
| 2026-10-02 | 620.00 | 622.00 | 618.00 | 620.00 | 620.00 | 1,113 |
| 2026-10-01 | 620.00 | 620.00 | 616.00 | 620.00 | 620.00 | 790 |
| 2026-09-30 | 618.00 | 622.00 | 618.00 | 620.00 | 620.00 | 511 |
| 2026-09-29 | 620.00 | 622.00 | 616.00 | 618.00 | 618.00 | 1,821 |
| 2026-09-28 | 622.00 | 622.00 | 620.00 | 622.00 | 622.00 | 1,940 |
| 2026-09-25 | 624.00 | 626.00 | 620.00 | 622.00 | 622.00 | 2,051 |
| 2026-09-24 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | 2,455 |
| 2026-09-23 | 626.00 | 626.00 | 620.00 | 624.00 | 624.00 | 1,809 |
| 2026-09-22 | 622.00 | 626.00 | 622.00 | 626.00 | 626.00 | 6,010 |
| 2026-09-21 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 560 |
| 2026-09-18 | 622.00 | 624.00 | 620.00 | 622.00 | 622.00 | 1,927 |
| 2026-09-17 | 624.00 | 624.00 | 620.00 | 622.00 | 622.00 | 868 |
| 2026-09-16 | 624.00 | 624.00 | 620.00 | 622.00 | 622.00 | 1,546 |
| 2026-09-15 | 622.00 | 624.00 | 620.00 | 620.00 | 620.00 | 2,885 |
| 2026-09-14 | 624.00 | 626.00 | 622.00 | 624.00 | 624.00 | 1,261 |
| 2026-09-11 | 624.00 | 626.00 | 622.00 | 622.00 | 622.00 | 1,096 |
| 2026-09-10 | 628.00 | 628.00 | 622.00 | 622.00 | 622.00 | 2,586 |
| 2026-09-09 | 626.00 | 628.00 | 626.00 | 628.00 | 628.00 | 921 |
| 2026-09-08 | 628.00 | 628.00 | 624.00 | 628.00 | 628.00 | 3,066 |
| 2026-09-07 | 628.00 | 628.00 | 626.00 | 628.00 | 628.00 | 521 |
| 2026-09-04 | 628.00 | 630.00 | 622.00 | 628.00 | 628.00 | 6,389 |
| 2026-09-03 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | 532 |
| 2026-09-02 | 626.00 | 630.00 | 626.00 | 628.00 | 628.00 | 175 |
| 2026-09-01 | 630.00 | 632.00 | 626.00 | 626.00 | 626.00 | 978 |
| 2026-08-31 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 745 |
| 2026-08-28 | 626.00 | 630.00 | 626.00 | 630.00 | 630.00 | 951 |
| 2026-08-27 | 628.00 | 628.00 | 626.00 | 626.00 | 626.00 | 2,085 |
| 2026-08-26 | 626.00 | 628.00 | 624.00 | 628.00 | 628.00 | 4,383 |
| 2026-08-25 | 624.00 | 626.00 | 624.00 | 626.00 | 626.00 | 1,017 |
| 2026-08-24 | 624.00 | 626.00 | 622.00 | 624.00 | 624.00 | 1,818 |
| 2026-08-21 | 624.00 | 626.00 | 622.00 | 624.00 | 624.00 | 775 |
| 2026-08-20 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 1,237 |
| 2026-08-19 | 624.00 | 624.00 | 622.00 | 622.00 | 622.00 | 3,130 |
| 2026-08-18 | 622.00 | 624.00 | 622.00 | 622.00 | 622.00 | 1,275 |
| 2026-08-17 | 622.00 | 624.00 | 622.00 | 624.00 | 624.00 | 684 |
| 2026-08-14 | 622.00 | 624.00 | 622.00 | 622.00 | 622.00 | 712 |
| 2026-08-13 | 622.00 | 624.00 | 620.00 | 624.00 | 624.00 | 2,132 |
| 2026-08-12 | 622.00 | 624.00 | 622.00 | 624.00 | 624.00 | 3,099 |
| 2026-08-11 | 624.00 | 624.00 | 622.00 | 622.00 | 622.00 | 2,388 |
| 2026-08-10 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 1,599 |
| 2026-08-07 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 1,112 |
| 2026-08-06 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 541 |
| 2026-08-05 | 622.00 | 624.00 | 622.00 | 624.00 | 624.00 | 1,603 |
| 2026-08-04 | 620.00 | 624.00 | 618.00 | 622.00 | 622.00 | 4,611 |
| 2026-08-03 | 628.00 | 630.00 | 626.00 | 628.00 | 618.00 | 1,573 |
| 2026-07-31 | 630.00 | 630.00 | 628.00 | 628.00 | 618.00 | 3,525 |
| 2026-07-30 | 630.00 | 630.00 | 628.00 | 630.00 | 619.97 | 2,642 |
| 2026-07-29 | 630.00 | 630.00 | 628.00 | 630.00 | 619.97 | 830 |
| 2026-07-28 | 630.00 | 630.00 | 628.00 | 630.00 | 619.97 | 1,480 |
| 2026-07-27 | 628.00 | 630.00 | 626.00 | 630.00 | 619.97 | 2,372 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 10.0000 SEK |
| 2026-05-04 | 10.0000 SEK |
| 2026-02-04 | 10.0000 SEK |
| 2025-11-04 | 10.0000 SEK |
| 2025-08-04 | 10.0000 SEK |
| 2025-05-02 | 10.0000 SEK |
| 2025-02-04 | 10.0000 SEK |
| 2024-11-04 | 10.0000 SEK |
| 2024-08-02 | 10.0000 SEK |
| 2024-05-03 | 10.0000 SEK |
| 2024-02-02 | 10.0000 SEK |
| 2023-11-03 | 10.0000 SEK |
| 2023-08-04 | 10.0000 SEK |
| 2023-05-04 | 10.0000 SEK |
| 2023-02-03 | 10.0000 SEK |
| 2022-10-28 | 10.0000 SEK |
| 2022-08-04 | 10.0000 SEK |
| 2022-04-28 | 10.0000 SEK |
| 2022-02-04 | 10.0000 SEK |
| 2021-11-04 | 10.0000 SEK |
| 2021-08-04 | 10.0000 SEK |
| 2021-05-04 | 10.0000 SEK |
| 2021-02-04 | 30.8000 SEK |
| 2020-11-04 | 10.0000 SEK |
| 2020-08-04 | 10.0000 SEK |
| 2020-05-04 | 10.0000 SEK |
| 2020-02-04 | 10.0000 SEK |
| 2019-11-04 | 10.0000 SEK |
| 2019-08-02 | 10.0000 SEK |
| 2019-05-03 | 10.0000 SEK |
| 2019-02-04 | 10.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.