Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 604.00 | 606.00 | 580.00 | 590.00 | 455.61 | 1,399 |
| 2022-09-26 | 610.00 | 610.00 | 574.00 | 596.00 | 460.25 | 1,226 |
| 2022-09-23 | 616.00 | 618.00 | 596.00 | 610.00 | 471.06 | 1,414 |
| 2022-09-22 | 620.00 | 620.00 | 612.00 | 618.00 | 477.23 | 484 |
| 2022-09-21 | 618.00 | 624.00 | 612.00 | 616.00 | 475.69 | 524 |
| 2022-09-20 | 624.00 | 626.00 | 618.00 | 622.00 | 480.32 | 570 |
| 2022-09-19 | 626.00 | 626.00 | 612.00 | 622.00 | 480.32 | 334 |
| 2022-09-16 | 624.00 | 628.00 | 612.00 | 626.00 | 483.41 | 873 |
| 2022-09-15 | 628.00 | 630.00 | 624.00 | 626.00 | 483.41 | 438 |
| 2022-09-14 | 628.00 | 628.00 | 624.00 | 628.00 | 484.96 | 313 |
| 2022-09-13 | 624.00 | 630.00 | 622.00 | 628.00 | 484.96 | 722 |
| 2022-09-12 | 630.00 | 630.00 | 624.00 | 624.00 | 481.87 | 82 |
| 2022-09-09 | 624.00 | 630.00 | 622.00 | 630.00 | 486.50 | 110 |
| 2022-09-08 | 626.00 | 630.00 | 620.00 | 630.00 | 486.50 | 550 |
| 2022-09-07 | 630.00 | 630.00 | 618.00 | 624.00 | 481.87 | 1,625 |
| 2022-09-06 | 622.00 | 634.00 | 620.00 | 630.00 | 486.50 | 1,002 |
| 2022-09-05 | 626.00 | 634.00 | 620.00 | 622.00 | 480.32 | 1,683 |
| 2022-09-02 | 626.00 | 636.00 | 626.00 | 626.00 | 483.41 | 1,439 |
| 2022-09-01 | 624.00 | 630.00 | 622.00 | 626.00 | 483.41 | 870 |
| 2022-08-31 | 630.00 | 630.00 | 624.00 | 630.00 | 486.50 | 288 |
| 2022-08-30 | 628.00 | 636.00 | 622.00 | 630.00 | 486.50 | 2,146 |
| 2022-08-29 | 628.00 | 628.00 | 622.00 | 628.00 | 484.96 | 777 |
| 2022-08-26 | 628.00 | 628.00 | 624.00 | 628.00 | 484.96 | 489 |
| 2022-08-25 | 624.00 | 628.00 | 622.00 | 628.00 | 484.96 | 767 |
| 2022-08-24 | 624.00 | 624.00 | 622.00 | 624.00 | 481.87 | 266 |
| 2022-08-23 | 626.00 | 626.00 | 620.00 | 626.00 | 483.41 | 1,323 |
| 2022-08-22 | 626.00 | 630.00 | 624.00 | 624.00 | 481.87 | 670 |
| 2022-08-19 | 630.00 | 630.00 | 622.00 | 626.00 | 483.41 | 1,675 |
| 2022-08-18 | 628.00 | 630.00 | 624.00 | 630.00 | 486.50 | 442 |
| 2022-08-17 | 630.00 | 630.00 | 624.00 | 628.00 | 484.96 | 676 |
| 2022-08-16 | 626.00 | 630.00 | 626.00 | 630.00 | 486.50 | 971 |
| 2022-08-15 | 626.00 | 630.00 | 626.00 | 626.00 | 483.41 | 572 |
| 2022-08-12 | 628.00 | 632.00 | 626.00 | 626.00 | 483.41 | 176 |
| 2022-08-11 | 632.00 | 634.00 | 626.00 | 628.00 | 484.96 | 703 |
| 2022-08-10 | 632.00 | 632.00 | 626.00 | 628.00 | 484.96 | 848 |
| 2022-08-09 | 628.00 | 630.00 | 626.00 | 626.00 | 483.41 | 1,156 |
| 2022-08-08 | 626.00 | 630.00 | 626.00 | 628.00 | 484.96 | 795 |
| 2022-08-05 | 628.00 | 628.00 | 620.00 | 626.00 | 483.41 | 536 |
| 2022-08-04 | 622.00 | 630.00 | 620.00 | 626.00 | 483.41 | 1,746 |
| 2022-08-03 | 630.00 | 634.00 | 628.00 | 634.00 | 481.87 | 3,160 |
| 2022-08-02 | 634.00 | 634.00 | 628.00 | 630.00 | 478.83 | 2,722 |
| 2022-08-01 | 630.00 | 638.00 | 630.00 | 636.00 | 483.39 | 940 |
| 2022-07-29 | 630.00 | 630.00 | 628.00 | 630.00 | 478.83 | 1,246 |
| 2022-07-28 | 630.00 | 630.00 | 628.00 | 630.00 | 478.83 | 757 |
| 2022-07-27 | 630.00 | 630.00 | 626.00 | 630.00 | 478.83 | 2,079 |
| 2022-07-26 | 630.00 | 630.00 | 626.00 | 630.00 | 478.83 | 1,942 |
| 2022-07-25 | 630.00 | 638.00 | 626.00 | 630.00 | 478.83 | 992 |
| 2022-07-22 | 628.00 | 630.00 | 626.00 | 630.00 | 478.83 | 269 |
| 2022-07-21 | 628.00 | 630.00 | 624.00 | 628.00 | 477.31 | 411 |
| 2022-07-20 | 630.00 | 630.00 | 624.00 | 628.00 | 477.31 | 711 |
| 2022-07-19 | 628.00 | 638.00 | 628.00 | 628.00 | 477.31 | 900 |
| 2022-07-18 | 628.00 | 628.00 | 620.00 | 626.00 | 475.79 | 974 |
| 2022-07-15 | 628.00 | 628.00 | 616.00 | 626.00 | 475.79 | 1,538 |
| 2022-07-14 | 628.00 | 636.00 | 622.00 | 628.00 | 477.31 | 644 |
| 2022-07-13 | 632.00 | 632.00 | 618.00 | 628.00 | 477.31 | 1,014 |
| 2022-07-12 | 628.00 | 628.00 | 610.00 | 628.00 | 477.31 | 848 |
| 2022-07-11 | 628.00 | 636.00 | 626.00 | 628.00 | 477.31 | 1,092 |
| 2022-07-08 | 624.00 | 638.00 | 622.00 | 628.00 | 477.31 | 1,855 |
| 2022-07-07 | 610.00 | 624.00 | 610.00 | 624.00 | 474.27 | 1,608 |
| 2022-07-06 | 604.00 | 628.00 | 600.00 | 610.00 | 463.63 | 648 |
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.