Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 610.00 | 616.00 | 610.00 | 610.00 | 478.80 | 403 |
| 2022-12-16 | 610.00 | 616.00 | 610.00 | 610.00 | 478.80 | 492 |
| 2022-12-15 | 616.00 | 616.00 | 614.00 | 616.00 | 483.51 | 467 |
| 2022-12-14 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 1,366 |
| 2022-12-13 | 616.00 | 616.00 | 610.00 | 616.00 | 483.51 | 744 |
| 2022-12-12 | 610.00 | 616.00 | 610.00 | 616.00 | 483.51 | 279 |
| 2022-12-09 | 612.00 | 616.00 | 610.00 | 616.00 | 483.51 | 353 |
| 2022-12-08 | 616.00 | 616.00 | 610.00 | 612.00 | 480.37 | 467 |
| 2022-12-07 | 620.00 | 620.00 | 610.00 | 618.00 | 485.08 | 1,556 |
| 2022-12-06 | 616.00 | 622.00 | 616.00 | 622.00 | 488.22 | 495 |
| 2022-12-05 | 616.00 | 618.00 | 608.00 | 616.00 | 483.51 | 746 |
| 2022-12-02 | 614.00 | 616.00 | 612.00 | 614.00 | 481.94 | 379 |
| 2022-12-01 | 616.00 | 616.00 | 606.00 | 608.00 | 477.23 | 2,489 |
| 2022-11-30 | 610.00 | 618.00 | 608.00 | 616.00 | 483.51 | 1,929 |
| 2022-11-29 | 612.00 | 612.00 | 610.00 | 612.00 | 480.37 | 536 |
| 2022-11-28 | 610.00 | 614.00 | 610.00 | 612.00 | 480.37 | 238 |
| 2022-11-25 | 616.00 | 616.00 | 608.00 | 608.00 | 477.23 | 1,132 |
| 2022-11-24 | 612.00 | 616.00 | 608.00 | 614.00 | 481.94 | 2,382 |
| 2022-11-23 | 612.00 | 612.00 | 608.00 | 612.00 | 480.37 | 781 |
| 2022-11-22 | 612.00 | 614.00 | 610.00 | 612.00 | 480.37 | 607 |
| 2022-11-21 | 610.00 | 612.00 | 608.00 | 612.00 | 480.37 | 381 |
| 2022-11-18 | 612.00 | 614.00 | 608.00 | 610.00 | 478.80 | 826 |
| 2022-11-17 | 612.00 | 612.00 | 606.00 | 612.00 | 480.37 | 120 |
| 2022-11-16 | 608.00 | 612.00 | 606.00 | 610.00 | 478.80 | 617 |
| 2022-11-15 | 610.00 | 610.00 | 606.00 | 608.00 | 477.23 | 955 |
| 2022-11-14 | 612.00 | 614.00 | 608.00 | 610.00 | 478.80 | 1,070 |
| 2022-11-11 | 610.00 | 616.00 | 606.00 | 612.00 | 480.37 | 1,323 |
| 2022-11-10 | 608.00 | 612.00 | 604.00 | 610.00 | 478.80 | 1,703 |
| 2022-11-09 | 606.00 | 608.00 | 602.00 | 608.00 | 477.23 | 941 |
| 2022-11-08 | 610.00 | 610.00 | 606.00 | 608.00 | 477.23 | 1,875 |
| 2022-11-07 | 620.00 | 620.00 | 606.00 | 610.00 | 478.80 | 1,870 |
| 2022-11-04 | 616.00 | 616.00 | 606.00 | 614.00 | 481.94 | 2,186 |
| 2022-11-03 | 620.00 | 620.00 | 616.00 | 620.00 | 486.65 | 1,884 |
| 2022-11-02 | 618.00 | 620.00 | 616.00 | 618.00 | 485.08 | 966 |
| 2022-11-01 | 614.00 | 618.00 | 614.00 | 618.00 | 485.08 | 830 |
| 2022-10-31 | 618.00 | 618.00 | 610.00 | 614.00 | 481.94 | 1,297 |
| 2022-10-28 | 618.00 | 618.00 | 608.00 | 610.00 | 478.80 | 581 |
| 2022-10-27 | 614.00 | 618.00 | 608.00 | 618.00 | 477.23 | 539 |
| 2022-10-26 | 608.00 | 618.00 | 602.00 | 614.00 | 474.15 | 1,975 |
| 2022-10-25 | 618.00 | 620.00 | 606.00 | 608.00 | 469.51 | 672 |
| 2022-10-24 | 614.00 | 618.00 | 610.00 | 618.00 | 477.23 | 659 |
| 2022-10-21 | 620.00 | 620.00 | 602.00 | 614.00 | 474.15 | 718 |
| 2022-10-20 | 612.00 | 624.00 | 606.00 | 622.00 | 480.32 | 639 |
| 2022-10-19 | 614.00 | 616.00 | 600.00 | 612.00 | 472.60 | 606 |
| 2022-10-18 | 598.00 | 610.00 | 594.00 | 610.00 | 471.06 | 1,119 |
| 2022-10-17 | 600.00 | 640.00 | 590.00 | 598.00 | 461.79 | 2,024 |
| 2022-10-14 | 598.00 | 598.00 | 594.00 | 598.00 | 461.79 | 273 |
| 2022-10-13 | 600.00 | 600.00 | 598.00 | 598.00 | 461.79 | 170 |
| 2022-10-12 | 600.00 | 600.00 | 590.00 | 600.00 | 463.33 | 153 |
| 2022-10-11 | 586.00 | 600.00 | 586.00 | 586.00 | 452.52 | 716 |
| 2022-10-10 | 590.00 | 600.00 | 582.00 | 586.00 | 452.52 | 2,195 |
| 2022-10-07 | 598.00 | 620.00 | 590.00 | 590.00 | 455.61 | 1,114 |
| 2022-10-06 | 600.00 | 600.00 | 588.00 | 598.00 | 461.79 | 252 |
| 2022-10-05 | 604.00 | 604.00 | 590.00 | 600.00 | 463.33 | 1,035 |
| 2022-10-04 | 600.00 | 604.00 | 600.00 | 604.00 | 466.42 | 881 |
| 2022-10-03 | 592.00 | 602.00 | 576.00 | 600.00 | 463.33 | 1,554 |
| 2022-09-30 | 586.00 | 598.00 | 584.00 | 598.00 | 461.79 | 609 |
| 2022-09-29 | 590.00 | 594.00 | 580.00 | 586.00 | 452.52 | 1,355 |
| 2022-09-28 | 590.00 | 590.00 | 566.00 | 586.00 | 452.52 | 2,319 |
| 2022-09-27 | 604.00 | 606.00 | 580.00 | 590.00 | 455.61 | 1,399 |
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.