Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 598.00 | 600.00 | 596.00 | 598.00 | 454.51 | 2,153 |
| 2022-07-04 | 584.00 | 600.00 | 584.00 | 598.00 | 454.51 | 659 |
| 2022-07-01 | 570.00 | 590.00 | 570.00 | 584.00 | 443.87 | 1,235 |
| 2022-06-30 | 590.00 | 590.00 | 560.00 | 560.00 | 425.62 | 1,093 |
| 2022-06-29 | 582.00 | 598.00 | 582.00 | 590.00 | 448.43 | 2,296 |
| 2022-06-28 | 588.00 | 598.00 | 582.00 | 582.00 | 442.35 | 357 |
| 2022-06-27 | 582.00 | 600.00 | 578.00 | 588.00 | 446.91 | 2,113 |
| 2022-06-23 | 590.00 | 602.00 | 580.00 | 582.00 | 442.35 | 13,656 |
| 2022-06-22 | 610.00 | 610.00 | 550.00 | 590.00 | 448.43 | 4,941 |
| 2022-06-21 | 608.00 | 612.00 | 604.00 | 610.00 | 463.63 | 908 |
| 2022-06-20 | 602.00 | 610.00 | 592.00 | 610.00 | 463.63 | 798 |
| 2022-06-17 | 616.00 | 618.00 | 598.00 | 600.00 | 456.03 | 1,912 |
| 2022-06-16 | 620.00 | 622.00 | 592.00 | 606.00 | 460.59 | 4,692 |
| 2022-06-15 | 620.00 | 622.00 | 618.00 | 620.00 | 471.23 | 869 |
| 2022-06-14 | 626.00 | 626.00 | 610.00 | 620.00 | 471.23 | 1,360 |
| 2022-06-13 | 626.00 | 628.00 | 614.00 | 626.00 | 475.79 | 2,014 |
| 2022-06-10 | 626.00 | 632.00 | 624.00 | 624.00 | 474.27 | 496 |
| 2022-06-09 | 632.00 | 632.00 | 626.00 | 626.00 | 475.79 | 1,599 |
| 2022-06-08 | 630.00 | 636.00 | 626.00 | 628.00 | 477.31 | 658 |
| 2022-06-07 | 632.00 | 638.00 | 628.00 | 632.00 | 480.35 | 435 |
| 2022-06-03 | 630.00 | 632.00 | 626.00 | 632.00 | 480.35 | 828 |
| 2022-06-02 | 632.00 | 632.00 | 626.00 | 632.00 | 480.35 | 2,685 |
| 2022-06-01 | 630.00 | 638.00 | 626.00 | 632.00 | 480.35 | 873 |
| 2022-05-31 | 628.00 | 634.00 | 626.00 | 630.00 | 478.83 | 1,711 |
| 2022-05-30 | 632.00 | 632.00 | 626.00 | 630.00 | 478.83 | 469 |
| 2022-05-27 | 632.00 | 634.00 | 628.00 | 630.00 | 478.83 | 1,259 |
| 2022-05-25 | 636.00 | 636.00 | 630.00 | 630.00 | 478.83 | 448 |
| 2022-05-24 | 636.00 | 650.00 | 632.00 | 636.00 | 483.39 | 1,375 |
| 2022-05-23 | 628.00 | 638.00 | 626.00 | 638.00 | 484.91 | 202 |
| 2022-05-20 | 630.00 | 636.00 | 622.00 | 628.00 | 477.31 | 730 |
| 2022-05-19 | 636.00 | 636.00 | 624.00 | 630.00 | 478.83 | 148 |
| 2022-05-18 | 622.00 | 638.00 | 622.00 | 630.00 | 478.83 | 1,733 |
| 2022-05-17 | 620.00 | 622.00 | 614.00 | 622.00 | 472.75 | 2,484 |
| 2022-05-16 | 626.00 | 630.00 | 614.00 | 614.00 | 466.67 | 5,191 |
| 2022-05-13 | 626.00 | 638.00 | 624.00 | 626.00 | 475.79 | 1,609 |
| 2022-05-12 | 636.00 | 636.00 | 626.00 | 626.00 | 475.79 | 2,046 |
| 2022-05-11 | 638.00 | 640.00 | 634.00 | 638.00 | 484.91 | 380 |
| 2022-05-10 | 644.00 | 646.00 | 634.00 | 636.00 | 483.39 | 1,675 |
| 2022-05-09 | 642.00 | 648.00 | 634.00 | 636.00 | 483.39 | 820 |
| 2022-05-06 | 644.00 | 644.00 | 640.00 | 644.00 | 489.47 | 264 |
| 2022-05-05 | 648.00 | 650.00 | 642.00 | 650.00 | 494.03 | 493 |
| 2022-05-04 | 648.00 | 648.00 | 638.00 | 648.00 | 492.51 | 1,189 |
| 2022-05-03 | 652.00 | 652.00 | 644.00 | 650.00 | 494.03 | 2,127 |
| 2022-05-02 | 650.00 | 656.00 | 650.00 | 652.00 | 495.55 | 1,013 |
| 2022-04-29 | 648.00 | 658.00 | 648.00 | 656.00 | 498.59 | 854 |
| 2022-04-28 | 648.00 | 648.00 | 642.00 | 648.00 | 492.51 | 839 |
| 2022-04-27 | 654.00 | 654.00 | 646.00 | 648.00 | 484.91 | 527 |
| 2022-04-26 | 648.00 | 654.00 | 644.00 | 648.00 | 484.91 | 451 |
| 2022-04-25 | 654.00 | 654.00 | 648.00 | 648.00 | 484.91 | 1,114 |
| 2022-04-22 | 654.00 | 654.00 | 650.00 | 654.00 | 489.40 | 218 |
| 2022-04-21 | 654.00 | 654.00 | 648.00 | 652.00 | 487.90 | 1,150 |
| 2022-04-20 | 650.00 | 652.00 | 648.00 | 650.00 | 486.41 | 794 |
| 2022-04-19 | 650.00 | 650.00 | 644.00 | 650.00 | 486.41 | 1,385 |
| 2022-04-14 | 650.00 | 650.00 | 646.00 | 650.00 | 486.41 | 1,208 |
| 2022-04-13 | 648.00 | 650.00 | 646.00 | 650.00 | 486.41 | 745 |
| 2022-04-12 | 650.00 | 652.00 | 646.00 | 646.00 | 483.41 | 289 |
| 2022-04-11 | 650.00 | 652.00 | 646.00 | 650.00 | 486.41 | 830 |
| 2022-04-08 | 648.00 | 654.00 | 646.00 | 650.00 | 486.41 | 1,501 |
| 2022-04-07 | 650.00 | 654.00 | 648.00 | 648.00 | 484.91 | 672 |
| 2022-04-06 | 650.00 | 650.00 | 646.00 | 650.00 | 486.41 | 901 |
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.