Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 648.00 | 650.00 | 646.00 | 648.00 | 484.91 | 1,768 |
| 2022-04-04 | 650.00 | 654.00 | 642.00 | 642.00 | 480.42 | 821 |
| 2022-04-01 | 650.00 | 650.00 | 642.00 | 650.00 | 486.41 | 1,158 |
| 2022-03-31 | 654.00 | 660.00 | 642.00 | 654.00 | 489.40 | 731 |
| 2022-03-30 | 648.00 | 648.00 | 638.00 | 640.00 | 478.92 | 1,750 |
| 2022-03-29 | 648.00 | 648.00 | 636.00 | 648.00 | 484.91 | 1,325 |
| 2022-03-28 | 646.00 | 650.00 | 646.00 | 646.00 | 483.41 | 1,543 |
| 2022-03-25 | 644.00 | 646.00 | 634.00 | 646.00 | 483.41 | 560 |
| 2022-03-24 | 640.00 | 648.00 | 634.00 | 646.00 | 483.41 | 1,034 |
| 2022-03-23 | 654.00 | 654.00 | 646.00 | 646.00 | 483.41 | 250 |
| 2022-03-22 | 656.00 | 656.00 | 648.00 | 654.00 | 489.40 | 737 |
| 2022-03-21 | 644.00 | 660.00 | 642.00 | 656.00 | 490.89 | 761 |
| 2022-03-18 | 648.00 | 648.00 | 640.00 | 644.00 | 481.92 | 786 |
| 2022-03-17 | 648.00 | 648.00 | 640.00 | 648.00 | 484.91 | 329 |
| 2022-03-16 | 648.00 | 648.00 | 642.00 | 648.00 | 484.91 | 608 |
| 2022-03-15 | 650.00 | 650.00 | 638.00 | 648.00 | 484.91 | 816 |
| 2022-03-14 | 640.00 | 650.00 | 640.00 | 650.00 | 486.41 | 4,018 |
| 2022-03-11 | 632.00 | 640.00 | 632.00 | 640.00 | 478.92 | 1,343 |
| 2022-03-10 | 634.00 | 640.00 | 632.00 | 632.00 | 472.94 | 1,101 |
| 2022-03-09 | 628.00 | 638.00 | 628.00 | 634.00 | 474.43 | 1,007 |
| 2022-03-08 | 640.00 | 640.00 | 628.00 | 636.00 | 475.93 | 570 |
| 2022-03-07 | 644.00 | 644.00 | 626.00 | 632.00 | 472.94 | 2,688 |
| 2022-03-04 | 644.00 | 646.00 | 638.00 | 644.00 | 481.92 | 1,553 |
| 2022-03-03 | 648.00 | 648.00 | 640.00 | 648.00 | 484.91 | 762 |
| 2022-03-02 | 650.00 | 650.00 | 638.00 | 648.00 | 484.91 | 2,199 |
| 2022-03-01 | 652.00 | 652.00 | 640.00 | 644.00 | 481.92 | 663 |
| 2022-02-28 | 642.00 | 650.00 | 634.00 | 648.00 | 484.91 | 540 |
| 2022-02-25 | 646.00 | 654.00 | 642.00 | 644.00 | 481.92 | 594 |
| 2022-02-24 | 650.00 | 650.00 | 630.00 | 642.00 | 480.42 | 5,307 |
| 2022-02-23 | 656.00 | 656.00 | 652.00 | 652.00 | 487.90 | 802 |
| 2022-02-22 | 648.00 | 656.00 | 648.00 | 656.00 | 490.89 | 897 |
| 2022-02-21 | 654.00 | 656.00 | 648.00 | 654.00 | 489.40 | 1,687 |
| 2022-02-18 | 660.00 | 660.00 | 652.00 | 654.00 | 489.40 | 1,011 |
| 2022-02-17 | 658.00 | 660.00 | 656.00 | 660.00 | 493.89 | 657 |
| 2022-02-16 | 662.00 | 662.00 | 658.00 | 662.00 | 495.38 | 1,119 |
| 2022-02-15 | 662.00 | 662.00 | 652.00 | 660.00 | 493.89 | 1,196 |
| 2022-02-14 | 660.00 | 662.00 | 648.00 | 662.00 | 495.38 | 5,257 |
| 2022-02-11 | 656.00 | 660.00 | 654.00 | 654.00 | 489.40 | 1,146 |
| 2022-02-10 | 654.00 | 656.00 | 652.00 | 656.00 | 490.89 | 539 |
| 2022-02-09 | 658.00 | 660.00 | 652.00 | 654.00 | 489.40 | 1,537 |
| 2022-02-08 | 660.00 | 660.00 | 650.00 | 658.00 | 492.39 | 998 |
| 2022-02-07 | 658.00 | 662.00 | 650.00 | 654.00 | 489.40 | 2,247 |
| 2022-02-04 | 660.00 | 660.00 | 652.00 | 658.00 | 492.39 | 489 |
| 2022-02-03 | 662.00 | 662.00 | 652.00 | 660.00 | 486.41 | 1,055 |
| 2022-02-02 | 668.00 | 672.00 | 664.00 | 672.00 | 495.25 | 2,324 |
| 2022-02-01 | 660.00 | 668.00 | 660.00 | 668.00 | 492.30 | 1,706 |
| 2022-01-31 | 662.00 | 662.00 | 658.00 | 660.00 | 486.41 | 1,506 |
| 2022-01-28 | 660.00 | 666.00 | 656.00 | 658.00 | 484.93 | 1,467 |
| 2022-01-27 | 656.00 | 660.00 | 654.00 | 660.00 | 486.41 | 1,505 |
| 2022-01-26 | 660.00 | 662.00 | 658.00 | 658.00 | 484.93 | 2,013 |
| 2022-01-25 | 654.00 | 660.00 | 654.00 | 660.00 | 486.41 | 1,075 |
| 2022-01-24 | 658.00 | 660.00 | 650.00 | 652.00 | 480.51 | 2,122 |
| 2022-01-21 | 658.00 | 660.00 | 658.00 | 660.00 | 486.41 | 1,549 |
| 2022-01-20 | 658.00 | 660.00 | 656.00 | 658.00 | 484.93 | 2,068 |
| 2022-01-19 | 660.00 | 660.00 | 658.00 | 660.00 | 486.41 | 2,796 |
| 2022-01-18 | 668.00 | 668.00 | 654.00 | 660.00 | 486.41 | 3,256 |
| 2022-01-17 | 668.00 | 668.00 | 664.00 | 668.00 | 492.30 | 1,767 |
| 2022-01-14 | 670.00 | 672.00 | 666.00 | 668.00 | 492.30 | 1,565 |
| 2022-01-13 | 672.00 | 674.00 | 668.00 | 670.00 | 493.77 | 1,722 |
| 2022-01-12 | 676.00 | 676.00 | 668.00 | 672.00 | 495.25 | 876 |
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.