Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 616.00 | 616.00 | 612.00 | 614.00 | 532.37 | 477 |
| 2024-05-24 | 616.00 | 618.00 | 612.00 | 614.00 | 532.37 | 1,819 |
| 2024-05-23 | 612.00 | 618.00 | 612.00 | 616.00 | 534.10 | 1,062 |
| 2024-05-22 | 612.00 | 620.00 | 612.00 | 618.00 | 535.83 | 2,453 |
| 2024-05-21 | 610.00 | 612.00 | 608.00 | 612.00 | 530.63 | 3,296 |
| 2024-05-20 | 610.00 | 610.00 | 608.00 | 610.00 | 528.90 | 873 |
| 2024-05-17 | 608.00 | 610.00 | 608.00 | 610.00 | 528.90 | 526 |
| 2024-05-16 | 608.00 | 610.00 | 606.00 | 608.00 | 527.16 | 888 |
| 2024-05-15 | 610.00 | 610.00 | 606.00 | 608.00 | 527.16 | 1,152 |
| 2024-05-14 | 608.00 | 610.00 | 606.00 | 610.00 | 528.90 | 988 |
| 2024-05-13 | 608.00 | 610.00 | 606.00 | 608.00 | 527.16 | 712 |
| 2024-05-10 | 608.00 | 610.00 | 606.00 | 608.00 | 527.16 | 2,525 |
| 2024-05-08 | 604.00 | 608.00 | 604.00 | 608.00 | 527.16 | 1,530 |
| 2024-05-07 | 606.00 | 606.00 | 604.00 | 604.00 | 523.69 | 1,302 |
| 2024-05-06 | 606.00 | 606.00 | 604.00 | 606.00 | 525.43 | 2,324 |
| 2024-05-03 | 606.00 | 608.00 | 604.00 | 606.00 | 525.43 | 2,054 |
| 2024-05-02 | 606.00 | 608.00 | 604.00 | 606.00 | 516.76 | 4,124 |
| 2024-04-30 | 616.00 | 616.00 | 612.00 | 614.00 | 523.58 | 1,172 |
| 2024-04-29 | 612.00 | 616.00 | 606.00 | 616.00 | 525.29 | 4,205 |
| 2024-04-26 | 614.00 | 616.00 | 610.00 | 612.00 | 521.87 | 2,084 |
| 2024-04-25 | 612.00 | 616.00 | 610.00 | 614.00 | 523.58 | 676 |
| 2024-04-24 | 614.00 | 614.00 | 610.00 | 614.00 | 523.58 | 2,737 |
| 2024-04-23 | 614.00 | 614.00 | 610.00 | 614.00 | 523.58 | 857 |
| 2024-04-22 | 610.00 | 614.00 | 610.00 | 614.00 | 523.58 | 1,269 |
| 2024-04-19 | 612.00 | 612.00 | 608.00 | 610.00 | 520.17 | 1,270 |
| 2024-04-18 | 612.00 | 612.00 | 610.00 | 612.00 | 521.87 | 1,400 |
| 2024-04-17 | 610.00 | 612.00 | 608.00 | 612.00 | 521.87 | 918 |
| 2024-04-16 | 610.00 | 612.00 | 608.00 | 612.00 | 521.87 | 800 |
| 2024-04-15 | 610.00 | 612.00 | 608.00 | 610.00 | 520.17 | 1,402 |
| 2024-04-12 | 608.00 | 612.00 | 604.00 | 610.00 | 520.17 | 1,418 |
| 2024-04-11 | 612.00 | 612.00 | 602.00 | 608.00 | 518.46 | 10,343 |
| 2024-04-10 | 612.00 | 614.00 | 610.00 | 614.00 | 523.58 | 330 |
| 2024-04-09 | 612.00 | 612.00 | 610.00 | 612.00 | 521.87 | 518 |
| 2024-04-08 | 612.00 | 612.00 | 610.00 | 612.00 | 521.87 | 1,881 |
| 2024-04-05 | 612.00 | 614.00 | 610.00 | 612.00 | 521.87 | 1,001 |
| 2024-04-04 | 612.00 | 612.00 | 608.00 | 612.00 | 521.87 | 752 |
| 2024-04-03 | 612.00 | 612.00 | 608.00 | 612.00 | 521.87 | 1,532 |
| 2024-04-02 | 610.00 | 612.00 | 608.00 | 612.00 | 521.87 | 2,324 |
| 2024-03-28 | 608.00 | 610.00 | 606.00 | 610.00 | 520.17 | 1,327 |
| 2024-03-27 | 610.00 | 610.00 | 606.00 | 608.00 | 518.46 | 2,463 |
| 2024-03-26 | 610.00 | 610.00 | 608.00 | 610.00 | 520.17 | 2,049 |
| 2024-03-25 | 608.00 | 610.00 | 606.00 | 610.00 | 520.17 | 1,236 |
| 2024-03-22 | 606.00 | 608.00 | 604.00 | 608.00 | 518.46 | 995 |
| 2024-03-21 | 604.00 | 608.00 | 602.00 | 606.00 | 516.76 | 2,330 |
| 2024-03-20 | 606.00 | 608.00 | 604.00 | 606.00 | 516.76 | 372 |
| 2024-03-19 | 606.00 | 608.00 | 604.00 | 608.00 | 518.46 | 427 |
| 2024-03-18 | 602.00 | 606.00 | 602.00 | 606.00 | 516.76 | 1,024 |
| 2024-03-15 | 604.00 | 610.00 | 602.00 | 602.00 | 513.35 | 2,102 |
| 2024-03-14 | 602.00 | 606.00 | 600.00 | 600.00 | 511.64 | 1,816 |
| 2024-03-13 | 606.00 | 606.00 | 600.00 | 602.00 | 513.35 | 4,282 |
| 2024-03-12 | 606.00 | 606.00 | 602.00 | 602.00 | 513.35 | 418 |
| 2024-03-11 | 604.00 | 606.00 | 602.00 | 606.00 | 516.76 | 661 |
| 2024-03-08 | 604.00 | 608.00 | 602.00 | 604.00 | 515.05 | 1,479 |
| 2024-03-07 | 604.00 | 604.00 | 602.00 | 602.00 | 513.35 | 423 |
| 2024-03-06 | 604.00 | 604.00 | 600.00 | 604.00 | 515.05 | 556 |
| 2024-03-05 | 604.00 | 606.00 | 600.00 | 602.00 | 513.35 | 463 |
| 2024-03-04 | 596.00 | 602.00 | 596.00 | 602.00 | 513.35 | 2,677 |
| 2024-03-01 | 600.00 | 600.00 | 596.00 | 596.00 | 508.23 | 859 |
| 2024-02-29 | 600.00 | 600.00 | 596.00 | 600.00 | 511.64 | 421 |
| 2024-02-28 | 598.00 | 600.00 | 596.00 | 596.00 | 508.23 | 1,269 |
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.