Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 604.00 | 606.00 | 602.00 | 606.00 | 499.70 | 807 |
| 2023-09-06 | 606.00 | 608.00 | 604.00 | 604.00 | 498.05 | 1,350 |
| 2023-09-05 | 606.00 | 608.00 | 604.00 | 604.00 | 498.05 | 427 |
| 2023-09-04 | 606.00 | 608.00 | 604.00 | 606.00 | 499.70 | 1,152 |
| 2023-09-01 | 606.00 | 608.00 | 606.00 | 606.00 | 499.70 | 830 |
| 2023-08-31 | 608.00 | 608.00 | 606.00 | 608.00 | 501.35 | 195 |
| 2023-08-30 | 608.00 | 608.00 | 606.00 | 608.00 | 501.35 | 321 |
| 2023-08-29 | 604.00 | 608.00 | 604.00 | 606.00 | 499.70 | 301 |
| 2023-08-28 | 604.00 | 608.00 | 604.00 | 606.00 | 499.70 | 334 |
| 2023-08-25 | 606.00 | 608.00 | 606.00 | 608.00 | 501.35 | 406 |
| 2023-08-24 | 604.00 | 606.00 | 604.00 | 606.00 | 499.70 | 464 |
| 2023-08-23 | 608.00 | 608.00 | 604.00 | 604.00 | 498.05 | 468 |
| 2023-08-22 | 606.00 | 608.00 | 602.00 | 604.00 | 498.05 | 250 |
| 2023-08-21 | 606.00 | 606.00 | 600.00 | 604.00 | 498.05 | 923 |
| 2023-08-18 | 598.00 | 610.00 | 598.00 | 606.00 | 499.70 | 1,572 |
| 2023-08-17 | 608.00 | 608.00 | 598.00 | 598.00 | 493.10 | 2,296 |
| 2023-08-16 | 608.00 | 612.00 | 606.00 | 608.00 | 501.35 | 510 |
| 2023-08-15 | 610.00 | 612.00 | 604.00 | 608.00 | 501.35 | 4,359 |
| 2023-08-14 | 610.00 | 612.00 | 606.00 | 608.00 | 501.35 | 509 |
| 2023-08-11 | 612.00 | 612.00 | 608.00 | 610.00 | 503.00 | 527 |
| 2023-08-10 | 612.00 | 612.00 | 606.00 | 610.00 | 503.00 | 671 |
| 2023-08-09 | 608.00 | 612.00 | 606.00 | 610.00 | 503.00 | 932 |
| 2023-08-08 | 614.00 | 614.00 | 606.00 | 606.00 | 499.70 | 663 |
| 2023-08-07 | 606.00 | 614.00 | 604.00 | 608.00 | 501.35 | 1,336 |
| 2023-08-04 | 608.00 | 608.00 | 602.00 | 606.00 | 499.70 | 2,655 |
| 2023-08-03 | 606.00 | 612.00 | 600.00 | 608.00 | 493.10 | 1,019 |
| 2023-08-02 | 618.00 | 618.00 | 612.00 | 618.00 | 501.21 | 3,340 |
| 2023-08-01 | 618.00 | 618.00 | 616.00 | 616.00 | 499.59 | 888 |
| 2023-07-31 | 618.00 | 618.00 | 612.00 | 616.00 | 499.59 | 613 |
| 2023-07-28 | 616.00 | 618.00 | 612.00 | 616.00 | 499.59 | 532 |
| 2023-07-27 | 616.00 | 618.00 | 614.00 | 618.00 | 501.21 | 629 |
| 2023-07-26 | 614.00 | 618.00 | 610.00 | 616.00 | 499.59 | 1,424 |
| 2023-07-25 | 616.00 | 616.00 | 612.00 | 616.00 | 499.59 | 972 |
| 2023-07-24 | 612.00 | 616.00 | 610.00 | 616.00 | 499.59 | 1,303 |
| 2023-07-21 | 612.00 | 616.00 | 610.00 | 610.00 | 494.73 | 832 |
| 2023-07-20 | 614.00 | 616.00 | 610.00 | 612.00 | 496.35 | 1,525 |
| 2023-07-19 | 612.00 | 612.00 | 608.00 | 612.00 | 496.35 | 1,088 |
| 2023-07-18 | 608.00 | 612.00 | 606.00 | 612.00 | 496.35 | 314 |
| 2023-07-17 | 610.00 | 614.00 | 602.00 | 612.00 | 496.35 | 2,176 |
| 2023-07-14 | 604.00 | 610.00 | 598.00 | 608.00 | 493.10 | 1,288 |
| 2023-07-13 | 602.00 | 602.00 | 598.00 | 602.00 | 488.24 | 750 |
| 2023-07-12 | 602.00 | 602.00 | 600.00 | 602.00 | 488.24 | 717 |
| 2023-07-11 | 600.00 | 602.00 | 598.00 | 602.00 | 488.24 | 367 |
| 2023-07-10 | 602.00 | 602.00 | 596.00 | 598.00 | 484.99 | 406 |
| 2023-07-07 | 602.00 | 602.00 | 598.00 | 602.00 | 488.24 | 460 |
| 2023-07-06 | 596.00 | 602.00 | 594.00 | 598.00 | 484.99 | 1,017 |
| 2023-07-05 | 596.00 | 598.00 | 594.00 | 596.00 | 483.37 | 841 |
| 2023-07-04 | 596.00 | 596.00 | 590.00 | 596.00 | 483.37 | 1,389 |
| 2023-07-03 | 590.00 | 594.00 | 590.00 | 590.00 | 478.51 | 1,632 |
| 2023-06-30 | 592.00 | 596.00 | 588.00 | 590.00 | 478.51 | 2,378 |
| 2023-06-29 | 594.00 | 594.00 | 588.00 | 592.00 | 480.13 | 437 |
| 2023-06-28 | 594.00 | 594.00 | 588.00 | 592.00 | 480.13 | 727 |
| 2023-06-27 | 590.00 | 596.00 | 588.00 | 596.00 | 483.37 | 415 |
| 2023-06-26 | 590.00 | 594.00 | 586.00 | 590.00 | 478.51 | 354 |
| 2023-06-22 | 590.00 | 592.00 | 586.00 | 590.00 | 478.51 | 727 |
| 2023-06-21 | 586.00 | 592.00 | 586.00 | 590.00 | 478.51 | 651 |
| 2023-06-20 | 596.00 | 596.00 | 586.00 | 590.00 | 478.51 | 241 |
| 2023-06-19 | 598.00 | 598.00 | 586.00 | 596.00 | 483.37 | 654 |
| 2023-06-16 | 588.00 | 590.00 | 588.00 | 588.00 | 476.88 | 146 |
| 2023-06-15 | 586.00 | 590.00 | 584.00 | 590.00 | 478.51 | 330 |
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.