Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 626.00 | 628.00 | 626.00 | 626.00 | 616.03 | 1,351 |
| 2026-07-23 | 624.00 | 626.00 | 624.00 | 626.00 | 616.03 | 514 |
| 2026-07-22 | 626.00 | 628.00 | 624.00 | 624.00 | 614.06 | 745 |
| 2026-07-21 | 624.00 | 626.00 | 624.00 | 624.00 | 614.06 | 502 |
| 2026-07-20 | 626.00 | 626.00 | 624.00 | 626.00 | 616.03 | 955 |
| 2026-07-17 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 714 |
| 2026-07-16 | 622.00 | 626.00 | 622.00 | 622.00 | 612.10 | 1,424 |
| 2026-07-15 | 624.00 | 626.00 | 622.00 | 624.00 | 614.06 | 1,205 |
| 2026-07-14 | 626.00 | 626.00 | 622.00 | 622.00 | 612.10 | 534 |
| 2026-07-13 | 624.00 | 626.00 | 622.00 | 624.00 | 614.06 | 890 |
| 2026-07-10 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 439 |
| 2026-07-09 | 624.00 | 626.00 | 622.00 | 624.00 | 614.06 | 815 |
| 2026-07-08 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 1,029 |
| 2026-07-07 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 1,779 |
| 2026-07-06 | 622.00 | 624.00 | 620.00 | 624.00 | 614.06 | 2,168 |
| 2026-07-03 | 618.00 | 622.00 | 618.00 | 622.00 | 612.10 | 1,920 |
| 2026-07-02 | 622.00 | 622.00 | 618.00 | 620.00 | 610.13 | 2,950 |
| 2026-07-01 | 624.00 | 624.00 | 620.00 | 624.00 | 614.06 | 1,883 |
| 2026-06-30 | 622.00 | 624.00 | 620.00 | 624.00 | 614.06 | 743 |
| 2026-06-29 | 624.00 | 626.00 | 622.00 | 624.00 | 614.06 | 1,908 |
| 2026-06-26 | 624.00 | 626.00 | 622.00 | 626.00 | 616.03 | 2,520 |
| 2026-06-25 | 620.00 | 624.00 | 618.00 | 622.00 | 612.10 | 7,014 |
| 2026-06-24 | 620.00 | 620.00 | 616.00 | 620.00 | 610.13 | 961 |
| 2026-06-23 | 618.00 | 620.00 | 616.00 | 620.00 | 610.13 | 3,376 |
| 2026-06-22 | 620.00 | 622.00 | 616.00 | 620.00 | 610.13 | 817 |
| 2026-06-18 | 618.00 | 622.00 | 618.00 | 620.00 | 610.13 | 1,278 |
| 2026-06-17 | 622.00 | 622.00 | 618.00 | 620.00 | 610.13 | 3,330 |
| 2026-06-16 | 620.00 | 624.00 | 620.00 | 622.00 | 612.10 | 2,339 |
| 2026-06-15 | 620.00 | 624.00 | 620.00 | 620.00 | 610.13 | 2,984 |
| 2026-06-12 | 616.00 | 620.00 | 616.00 | 620.00 | 610.13 | 4,206 |
| 2026-06-11 | 622.00 | 624.00 | 600.00 | 618.00 | 608.16 | 22,157 |
| 2026-06-10 | 632.00 | 634.00 | 618.00 | 624.00 | 614.06 | 11,264 |
| 2026-06-09 | 634.00 | 636.00 | 632.00 | 632.00 | 621.94 | 2,808 |
| 2026-06-08 | 632.00 | 634.00 | 630.00 | 634.00 | 623.90 | 2,366 |
| 2026-06-05 | 628.00 | 634.00 | 628.00 | 632.00 | 621.94 | 5,766 |
| 2026-06-04 | 628.00 | 630.00 | 626.00 | 628.00 | 618.00 | 3,241 |
| 2026-06-03 | 626.00 | 628.00 | 626.00 | 628.00 | 618.00 | 5,689 |
| 2026-06-02 | 628.00 | 628.00 | 626.00 | 628.00 | 618.00 | 3,254 |
| 2026-06-01 | 626.00 | 628.00 | 626.00 | 628.00 | 618.00 | 1,088 |
| 2026-05-29 | 628.00 | 628.00 | 626.00 | 628.00 | 618.00 | 4,833 |
| 2026-05-28 | 628.00 | 628.00 | 626.00 | 628.00 | 618.00 | 366 |
| 2026-05-27 | 628.00 | 628.00 | 626.00 | 628.00 | 618.00 | 1,601 |
| 2026-05-26 | 628.00 | 628.00 | 626.00 | 628.00 | 618.00 | 2,401 |
| 2026-05-25 | 626.00 | 628.00 | 624.00 | 628.00 | 618.00 | 2,441 |
| 2026-05-22 | 626.00 | 626.00 | 624.00 | 626.00 | 616.03 | 3,467 |
| 2026-05-21 | 624.00 | 626.00 | 624.00 | 626.00 | 616.03 | 1,996 |
| 2026-05-20 | 626.00 | 626.00 | 624.00 | 626.00 | 616.03 | 1,814 |
| 2026-05-19 | 626.00 | 626.00 | 624.00 | 626.00 | 616.03 | 350 |
| 2026-05-18 | 626.00 | 626.00 | 624.00 | 626.00 | 616.03 | 11,181 |
| 2026-05-15 | 624.00 | 628.00 | 624.00 | 626.00 | 616.03 | 13,900 |
| 2026-05-13 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 12,451 |
| 2026-05-12 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 1,818 |
| 2026-05-11 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 1,669 |
| 2026-05-08 | 624.00 | 624.00 | 622.00 | 622.00 | 612.10 | 1,523 |
| 2026-05-07 | 624.00 | 624.00 | 622.00 | 624.00 | 614.06 | 2,914 |
| 2026-05-06 | 622.00 | 624.00 | 622.00 | 624.00 | 614.06 | 5,013 |
| 2026-05-05 | 624.00 | 624.00 | 620.00 | 624.00 | 614.06 | 4,390 |
| 2026-05-04 | 626.00 | 626.00 | 622.00 | 624.00 | 614.06 | 7,841 |
| 2026-04-30 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 4,868 |
| 2026-04-29 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 10,258 |
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.