Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 588.00 | 590.00 | 586.00 | 586.00 | 475.26 | 277 |
| 2023-06-13 | 594.00 | 594.00 | 584.00 | 588.00 | 476.88 | 541 |
| 2023-06-12 | 588.00 | 596.00 | 582.00 | 594.00 | 481.75 | 816 |
| 2023-06-09 | 586.00 | 590.00 | 582.00 | 588.00 | 476.88 | 459 |
| 2023-06-08 | 590.00 | 590.00 | 586.00 | 586.00 | 475.26 | 864 |
| 2023-06-07 | 588.00 | 590.00 | 584.00 | 588.00 | 476.88 | 1,807 |
| 2023-06-05 | 598.00 | 598.00 | 588.00 | 588.00 | 476.88 | 2,114 |
| 2023-06-02 | 590.00 | 598.00 | 590.00 | 598.00 | 484.99 | 1,236 |
| 2023-06-01 | 600.00 | 600.00 | 590.00 | 592.00 | 480.13 | 1,715 |
| 2023-05-31 | 600.00 | 602.00 | 596.00 | 598.00 | 484.99 | 1,728 |
| 2023-05-30 | 598.00 | 602.00 | 598.00 | 600.00 | 486.62 | 594 |
| 2023-05-29 | 604.00 | 604.00 | 598.00 | 598.00 | 484.99 | 943 |
| 2023-05-26 | 600.00 | 600.00 | 596.00 | 598.00 | 484.99 | 151 |
| 2023-05-25 | 600.00 | 602.00 | 596.00 | 602.00 | 488.24 | 167 |
| 2023-05-24 | 598.00 | 602.00 | 596.00 | 598.00 | 484.99 | 337 |
| 2023-05-23 | 602.00 | 604.00 | 596.00 | 602.00 | 488.24 | 1,237 |
| 2023-05-22 | 600.00 | 604.00 | 598.00 | 602.00 | 488.24 | 874 |
| 2023-05-19 | 602.00 | 602.00 | 598.00 | 600.00 | 486.62 | 507 |
| 2023-05-17 | 596.00 | 602.00 | 596.00 | 598.00 | 484.99 | 225 |
| 2023-05-16 | 602.00 | 602.00 | 594.00 | 596.00 | 483.37 | 630 |
| 2023-05-15 | 596.00 | 602.00 | 596.00 | 602.00 | 488.24 | 705 |
| 2023-05-12 | 602.00 | 602.00 | 592.00 | 596.00 | 483.37 | 437 |
| 2023-05-11 | 602.00 | 602.00 | 592.00 | 598.00 | 484.99 | 1,056 |
| 2023-05-10 | 594.00 | 602.00 | 590.00 | 602.00 | 488.24 | 2,837 |
| 2023-05-09 | 594.00 | 594.00 | 584.00 | 594.00 | 481.75 | 3,932 |
| 2023-05-08 | 598.00 | 598.00 | 594.00 | 594.00 | 481.75 | 1,310 |
| 2023-05-05 | 594.00 | 598.00 | 590.00 | 598.00 | 484.99 | 2,056 |
| 2023-05-04 | 590.00 | 594.00 | 588.00 | 594.00 | 481.75 | 1,190 |
| 2023-05-03 | 608.00 | 608.00 | 590.00 | 598.00 | 476.88 | 6,085 |
| 2023-05-02 | 608.00 | 608.00 | 606.00 | 608.00 | 484.86 | 950 |
| 2023-04-28 | 610.00 | 610.00 | 608.00 | 610.00 | 486.45 | 1,260 |
| 2023-04-27 | 610.00 | 610.00 | 606.00 | 610.00 | 486.45 | 1,126 |
| 2023-04-26 | 608.00 | 610.00 | 604.00 | 610.00 | 486.45 | 550 |
| 2023-04-25 | 610.00 | 612.00 | 602.00 | 608.00 | 484.86 | 1,888 |
| 2023-04-24 | 612.00 | 612.00 | 606.00 | 606.00 | 483.26 | 241 |
| 2023-04-21 | 614.00 | 614.00 | 600.00 | 604.00 | 481.67 | 3,817 |
| 2023-04-20 | 614.00 | 614.00 | 612.00 | 612.00 | 488.05 | 514 |
| 2023-04-19 | 612.00 | 612.00 | 606.00 | 612.00 | 488.05 | 1,229 |
| 2023-04-18 | 610.00 | 612.00 | 608.00 | 612.00 | 488.05 | 739 |
| 2023-04-17 | 606.00 | 610.00 | 602.00 | 608.00 | 484.86 | 1,119 |
| 2023-04-14 | 606.00 | 610.00 | 606.00 | 608.00 | 484.86 | 1,071 |
| 2023-04-13 | 608.00 | 608.00 | 602.00 | 606.00 | 483.26 | 507 |
| 2023-04-12 | 604.00 | 606.00 | 602.00 | 606.00 | 483.26 | 1,543 |
| 2023-04-11 | 600.00 | 606.00 | 598.00 | 604.00 | 481.67 | 1,535 |
| 2023-04-06 | 604.00 | 604.00 | 600.00 | 600.00 | 478.48 | 593 |
| 2023-04-05 | 604.00 | 604.00 | 600.00 | 604.00 | 481.67 | 1,413 |
| 2023-04-04 | 606.00 | 606.00 | 600.00 | 600.00 | 478.48 | 1,390 |
| 2023-04-03 | 606.00 | 606.00 | 598.00 | 606.00 | 483.26 | 1,276 |
| 2023-03-31 | 608.00 | 608.00 | 598.00 | 602.00 | 480.07 | 1,277 |
| 2023-03-30 | 606.00 | 612.00 | 602.00 | 604.00 | 481.67 | 1,287 |
| 2023-03-29 | 610.00 | 610.00 | 604.00 | 606.00 | 483.26 | 768 |
| 2023-03-28 | 610.00 | 610.00 | 602.00 | 610.00 | 486.45 | 401 |
| 2023-03-27 | 612.00 | 612.00 | 592.00 | 604.00 | 481.67 | 1,049 |
| 2023-03-24 | 614.00 | 614.00 | 590.00 | 604.00 | 481.67 | 1,442 |
| 2023-03-23 | 614.00 | 614.00 | 602.00 | 610.00 | 486.45 | 675 |
| 2023-03-22 | 614.00 | 614.00 | 604.00 | 614.00 | 489.64 | 1,506 |
| 2023-03-21 | 606.00 | 614.00 | 606.00 | 608.00 | 484.86 | 248 |
| 2023-03-20 | 610.00 | 616.00 | 606.00 | 606.00 | 483.26 | 1,045 |
| 2023-03-17 | 608.00 | 614.00 | 608.00 | 610.00 | 486.45 | 438 |
| 2023-03-16 | 614.00 | 614.00 | 606.00 | 606.00 | 483.26 | 925 |
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.