Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 616.00 | 616.00 | 608.00 | 610.00 | 486.45 | 280 |
| 2023-03-14 | 614.00 | 616.00 | 608.00 | 616.00 | 491.24 | 688 |
| 2023-03-13 | 618.00 | 620.00 | 602.00 | 606.00 | 483.26 | 4,303 |
| 2023-03-10 | 620.00 | 624.00 | 616.00 | 618.00 | 492.83 | 1,420 |
| 2023-03-09 | 624.00 | 624.00 | 618.00 | 620.00 | 494.43 | 1,396 |
| 2023-03-08 | 620.00 | 622.00 | 620.00 | 620.00 | 494.43 | 2,392 |
| 2023-03-07 | 622.00 | 624.00 | 620.00 | 622.00 | 496.02 | 1,432 |
| 2023-03-06 | 620.00 | 626.00 | 620.00 | 622.00 | 496.02 | 993 |
| 2023-03-03 | 622.00 | 626.00 | 620.00 | 626.00 | 499.21 | 1,820 |
| 2023-03-02 | 626.00 | 626.00 | 620.00 | 622.00 | 496.02 | 2,832 |
| 2023-03-01 | 624.00 | 626.00 | 620.00 | 624.00 | 497.62 | 1,993 |
| 2023-02-28 | 624.00 | 626.00 | 624.00 | 624.00 | 497.62 | 1,168 |
| 2023-02-27 | 622.00 | 626.00 | 622.00 | 624.00 | 497.62 | 721 |
| 2023-02-24 | 622.00 | 624.00 | 620.00 | 622.00 | 496.02 | 1,157 |
| 2023-02-23 | 620.00 | 624.00 | 620.00 | 622.00 | 496.02 | 625 |
| 2023-02-22 | 620.00 | 626.00 | 618.00 | 624.00 | 497.62 | 1,242 |
| 2023-02-21 | 622.00 | 626.00 | 618.00 | 620.00 | 494.43 | 1,047 |
| 2023-02-20 | 624.00 | 626.00 | 620.00 | 622.00 | 496.02 | 1,750 |
| 2023-02-17 | 616.00 | 622.00 | 616.00 | 618.00 | 492.83 | 1,990 |
| 2023-02-16 | 620.00 | 622.00 | 608.00 | 616.00 | 491.24 | 3,369 |
| 2023-02-15 | 626.00 | 626.00 | 620.00 | 626.00 | 499.21 | 1,763 |
| 2023-02-14 | 624.00 | 624.00 | 620.00 | 620.00 | 494.43 | 324 |
| 2023-02-13 | 622.00 | 626.00 | 616.00 | 624.00 | 497.62 | 1,052 |
| 2023-02-10 | 622.00 | 628.00 | 614.00 | 622.00 | 496.02 | 3,781 |
| 2023-02-09 | 622.00 | 628.00 | 620.00 | 622.00 | 496.02 | 1,073 |
| 2023-02-08 | 624.00 | 628.00 | 622.00 | 622.00 | 496.02 | 1,291 |
| 2023-02-07 | 626.00 | 628.00 | 624.00 | 624.00 | 497.62 | 373 |
| 2023-02-06 | 626.00 | 630.00 | 624.00 | 626.00 | 499.21 | 385 |
| 2023-02-03 | 630.00 | 630.00 | 622.00 | 626.00 | 499.21 | 2,544 |
| 2023-02-02 | 638.00 | 638.00 | 632.00 | 636.00 | 499.21 | 1,066 |
| 2023-02-01 | 638.00 | 638.00 | 632.00 | 638.00 | 500.78 | 2,259 |
| 2023-01-31 | 640.00 | 640.00 | 632.00 | 638.00 | 500.78 | 381 |
| 2023-01-30 | 640.00 | 640.00 | 632.00 | 640.00 | 502.35 | 1,689 |
| 2023-01-27 | 638.00 | 640.00 | 630.00 | 640.00 | 502.35 | 408 |
| 2023-01-26 | 634.00 | 638.00 | 634.00 | 638.00 | 500.78 | 221 |
| 2023-01-25 | 632.00 | 634.00 | 628.00 | 634.00 | 497.64 | 1,744 |
| 2023-01-24 | 634.00 | 634.00 | 628.00 | 632.00 | 496.07 | 498 |
| 2023-01-23 | 634.00 | 634.00 | 632.00 | 634.00 | 497.64 | 521 |
| 2023-01-20 | 632.00 | 634.00 | 630.00 | 634.00 | 497.64 | 867 |
| 2023-01-19 | 630.00 | 632.00 | 624.00 | 632.00 | 496.07 | 1,323 |
| 2023-01-18 | 630.00 | 630.00 | 626.00 | 630.00 | 494.50 | 320 |
| 2023-01-17 | 630.00 | 630.00 | 624.00 | 628.00 | 492.93 | 351 |
| 2023-01-16 | 626.00 | 632.00 | 622.00 | 630.00 | 494.50 | 1,735 |
| 2023-01-13 | 626.00 | 626.00 | 622.00 | 626.00 | 491.36 | 1,079 |
| 2023-01-12 | 624.00 | 626.00 | 622.00 | 626.00 | 491.36 | 1,518 |
| 2023-01-11 | 622.00 | 626.00 | 620.00 | 624.00 | 489.79 | 1,568 |
| 2023-01-10 | 620.00 | 624.00 | 618.00 | 622.00 | 488.22 | 1,033 |
| 2023-01-09 | 626.00 | 626.00 | 618.00 | 622.00 | 488.22 | 2,393 |
| 2023-01-05 | 618.00 | 628.00 | 616.00 | 626.00 | 491.36 | 439 |
| 2023-01-04 | 616.00 | 624.00 | 616.00 | 624.00 | 489.79 | 960 |
| 2023-01-03 | 618.00 | 624.00 | 614.00 | 616.00 | 483.51 | 497 |
| 2023-01-02 | 616.00 | 620.00 | 612.00 | 618.00 | 485.08 | 1,135 |
| 2022-12-30 | 614.00 | 616.00 | 612.00 | 616.00 | 483.51 | 1,407 |
| 2022-12-29 | 614.00 | 616.00 | 614.00 | 616.00 | 483.51 | 1,390 |
| 2022-12-28 | 616.00 | 616.00 | 610.00 | 612.00 | 480.37 | 1,439 |
| 2022-12-27 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 601 |
| 2022-12-23 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 861 |
| 2022-12-22 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 461 |
| 2022-12-21 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 732 |
| 2022-12-20 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 958 |
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.