Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 598.00 | 600.00 | 596.00 | 598.00 | 509.94 | 1,367 |
| 2024-02-26 | 596.00 | 600.00 | 594.00 | 598.00 | 509.94 | 994 |
| 2024-02-23 | 598.00 | 598.00 | 596.00 | 598.00 | 509.94 | 1,167 |
| 2024-02-22 | 598.00 | 598.00 | 594.00 | 598.00 | 509.94 | 898 |
| 2024-02-21 | 600.00 | 600.00 | 596.00 | 598.00 | 509.94 | 4,903 |
| 2024-02-20 | 598.00 | 600.00 | 596.00 | 600.00 | 511.64 | 477 |
| 2024-02-19 | 600.00 | 600.00 | 596.00 | 600.00 | 511.64 | 2,788 |
| 2024-02-16 | 596.00 | 600.00 | 596.00 | 600.00 | 511.64 | 1,872 |
| 2024-02-15 | 598.00 | 600.00 | 596.00 | 596.00 | 508.23 | 2,192 |
| 2024-02-14 | 598.00 | 600.00 | 598.00 | 598.00 | 509.94 | 1,721 |
| 2024-02-13 | 600.00 | 600.00 | 596.00 | 596.00 | 508.23 | 2,056 |
| 2024-02-12 | 598.00 | 602.00 | 598.00 | 600.00 | 511.64 | 1,142 |
| 2024-02-09 | 602.00 | 604.00 | 598.00 | 598.00 | 509.94 | 2,600 |
| 2024-02-08 | 602.00 | 606.00 | 600.00 | 604.00 | 515.05 | 4,413 |
| 2024-02-07 | 602.00 | 602.00 | 598.00 | 602.00 | 513.35 | 2,352 |
| 2024-02-06 | 600.00 | 602.00 | 598.00 | 598.00 | 509.94 | 1,171 |
| 2024-02-05 | 600.00 | 600.00 | 598.00 | 600.00 | 511.64 | 2,261 |
| 2024-02-02 | 602.00 | 602.00 | 598.00 | 602.00 | 513.35 | 3,659 |
| 2024-02-01 | 608.00 | 612.00 | 608.00 | 610.00 | 511.64 | 2,170 |
| 2024-01-31 | 614.00 | 614.00 | 606.00 | 608.00 | 509.96 | 3,280 |
| 2024-01-30 | 612.00 | 614.00 | 610.00 | 614.00 | 515.00 | 795 |
| 2024-01-29 | 612.00 | 614.00 | 608.00 | 612.00 | 513.32 | 1,742 |
| 2024-01-26 | 612.00 | 614.00 | 608.00 | 612.00 | 513.32 | 1,078 |
| 2024-01-25 | 612.00 | 614.00 | 608.00 | 612.00 | 513.32 | 484 |
| 2024-01-24 | 610.00 | 614.00 | 610.00 | 612.00 | 513.32 | 895 |
| 2024-01-23 | 610.00 | 614.00 | 608.00 | 612.00 | 513.32 | 1,005 |
| 2024-01-22 | 610.00 | 610.00 | 606.00 | 610.00 | 511.64 | 621 |
| 2024-01-19 | 610.00 | 610.00 | 606.00 | 610.00 | 511.64 | 553 |
| 2024-01-18 | 610.00 | 610.00 | 606.00 | 606.00 | 508.29 | 423 |
| 2024-01-17 | 608.00 | 610.00 | 602.00 | 610.00 | 511.64 | 1,182 |
| 2024-01-16 | 608.00 | 610.00 | 604.00 | 608.00 | 509.96 | 1,939 |
| 2024-01-15 | 610.00 | 610.00 | 606.00 | 608.00 | 509.96 | 341 |
| 2024-01-12 | 610.00 | 610.00 | 604.00 | 610.00 | 511.64 | 1,174 |
| 2024-01-11 | 608.00 | 608.00 | 602.00 | 608.00 | 509.96 | 756 |
| 2024-01-10 | 604.00 | 608.00 | 602.00 | 608.00 | 509.96 | 1,116 |
| 2024-01-09 | 604.00 | 606.00 | 600.00 | 606.00 | 508.29 | 2,587 |
| 2024-01-08 | 604.00 | 608.00 | 600.00 | 604.00 | 506.61 | 1,787 |
| 2024-01-05 | 604.00 | 604.00 | 602.00 | 604.00 | 506.61 | 531 |
| 2024-01-04 | 606.00 | 608.00 | 602.00 | 604.00 | 506.61 | 3,946 |
| 2024-01-03 | 602.00 | 608.00 | 602.00 | 606.00 | 508.29 | 1,047 |
| 2024-01-02 | 604.00 | 608.00 | 602.00 | 604.00 | 506.61 | 1,203 |
| 2023-12-29 | 602.00 | 602.00 | 600.00 | 602.00 | 504.93 | 1,022 |
| 2023-12-28 | 600.00 | 602.00 | 598.00 | 602.00 | 504.93 | 1,116 |
| 2023-12-27 | 600.00 | 600.00 | 598.00 | 600.00 | 503.25 | 1,924 |
| 2023-12-22 | 600.00 | 600.00 | 598.00 | 598.00 | 501.58 | 833 |
| 2023-12-21 | 596.00 | 600.00 | 596.00 | 598.00 | 501.58 | 1,377 |
| 2023-12-20 | 598.00 | 600.00 | 596.00 | 598.00 | 501.58 | 5,820 |
| 2023-12-19 | 600.00 | 600.00 | 596.00 | 600.00 | 503.25 | 2,912 |
| 2023-12-18 | 600.00 | 602.00 | 598.00 | 600.00 | 503.25 | 2,932 |
| 2023-12-15 | 596.00 | 600.00 | 596.00 | 600.00 | 503.25 | 1,009 |
| 2023-12-14 | 600.00 | 602.00 | 596.00 | 596.00 | 499.90 | 4,631 |
| 2023-12-13 | 600.00 | 602.00 | 596.00 | 600.00 | 503.25 | 1,230 |
| 2023-12-12 | 602.00 | 602.00 | 596.00 | 600.00 | 503.25 | 1,809 |
| 2023-12-11 | 600.00 | 600.00 | 596.00 | 598.00 | 501.58 | 595 |
| 2023-12-08 | 600.00 | 602.00 | 596.00 | 600.00 | 503.25 | 897 |
| 2023-12-07 | 598.00 | 600.00 | 594.00 | 600.00 | 503.25 | 3,648 |
| 2023-12-06 | 598.00 | 600.00 | 594.00 | 598.00 | 501.58 | 3,664 |
| 2023-12-05 | 596.00 | 598.00 | 594.00 | 596.00 | 499.90 | 1,464 |
| 2023-12-04 | 598.00 | 598.00 | 594.00 | 596.00 | 499.90 | 2,329 |
| 2023-12-01 | 596.00 | 598.00 | 596.00 | 598.00 | 501.58 | 2,580 |
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.