Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 676.00 | 676.00 | 668.00 | 672.00 | 495.25 | 1,302 |
| 2022-01-10 | 670.00 | 676.00 | 668.00 | 676.00 | 498.20 | 1,115 |
| 2022-01-07 | 666.00 | 674.00 | 664.00 | 674.00 | 496.72 | 1,492 |
| 2022-01-05 | 668.00 | 668.00 | 666.00 | 668.00 | 492.30 | 486 |
| 2022-01-04 | 668.00 | 674.00 | 666.00 | 670.00 | 493.77 | 1,149 |
| 2022-01-03 | 668.00 | 670.00 | 664.00 | 668.00 | 492.30 | 1,595 |
| 2021-12-30 | 666.00 | 668.00 | 664.00 | 668.00 | 492.30 | 679 |
| 2021-12-29 | 664.00 | 666.00 | 662.00 | 666.00 | 490.83 | 662 |
| 2021-12-28 | 660.00 | 664.00 | 658.00 | 664.00 | 489.35 | 968 |
| 2021-12-27 | 658.00 | 660.00 | 656.00 | 660.00 | 486.41 | 1,329 |
| 2021-12-23 | 658.00 | 658.00 | 654.00 | 658.00 | 484.93 | 720 |
| 2021-12-22 | 658.00 | 658.00 | 654.00 | 656.00 | 483.46 | 1,038 |
| 2021-12-21 | 658.00 | 660.00 | 654.00 | 658.00 | 484.93 | 325 |
| 2021-12-20 | 660.00 | 660.00 | 652.00 | 658.00 | 484.93 | 1,628 |
| 2021-12-17 | 662.00 | 662.00 | 654.00 | 660.00 | 486.41 | 935 |
| 2021-12-16 | 664.00 | 664.00 | 654.00 | 660.00 | 486.41 | 1,191 |
| 2021-12-15 | 654.00 | 664.00 | 654.00 | 660.00 | 486.41 | 1,117 |
| 2021-12-14 | 656.00 | 658.00 | 654.00 | 654.00 | 481.98 | 725 |
| 2021-12-13 | 656.00 | 658.00 | 650.00 | 656.00 | 483.46 | 704 |
| 2021-12-10 | 658.00 | 660.00 | 648.00 | 656.00 | 483.46 | 2,866 |
| 2021-12-09 | 656.00 | 658.00 | 650.00 | 658.00 | 484.93 | 3,652 |
| 2021-12-08 | 656.00 | 660.00 | 654.00 | 654.00 | 481.98 | 1,787 |
| 2021-12-07 | 652.00 | 656.00 | 650.00 | 656.00 | 483.46 | 1,759 |
| 2021-12-06 | 656.00 | 656.00 | 648.00 | 652.00 | 480.51 | 2,258 |
| 2021-12-03 | 656.00 | 656.00 | 652.00 | 656.00 | 483.46 | 345 |
| 2021-12-02 | 656.00 | 656.00 | 650.00 | 656.00 | 483.46 | 2,824 |
| 2021-12-01 | 656.00 | 662.00 | 654.00 | 656.00 | 483.46 | 1,263 |
| 2021-11-30 | 652.00 | 662.00 | 652.00 | 656.00 | 483.46 | 534 |
| 2021-11-29 | 660.00 | 660.00 | 650.00 | 658.00 | 484.93 | 1,436 |
| 2021-11-26 | 664.00 | 664.00 | 656.00 | 658.00 | 484.93 | 2,823 |
| 2021-11-25 | 666.00 | 666.00 | 662.00 | 664.00 | 489.35 | 1,304 |
| 2021-11-24 | 664.00 | 664.00 | 660.00 | 662.00 | 487.88 | 2,044 |
| 2021-11-23 | 672.00 | 672.00 | 658.00 | 658.00 | 484.93 | 3,676 |
| 2021-11-22 | 670.00 | 676.00 | 666.00 | 668.00 | 492.30 | 1,809 |
| 2021-11-19 | 674.00 | 674.00 | 668.00 | 668.00 | 492.30 | 2,921 |
| 2021-11-18 | 674.00 | 676.00 | 670.00 | 674.00 | 496.72 | 381 |
| 2021-11-17 | 672.00 | 676.00 | 672.00 | 674.00 | 496.72 | 2,269 |
| 2021-11-16 | 670.00 | 674.00 | 666.00 | 672.00 | 495.25 | 536 |
| 2021-11-15 | 670.00 | 670.00 | 668.00 | 670.00 | 493.77 | 1,287 |
| 2021-11-12 | 668.00 | 670.00 | 666.00 | 668.00 | 492.30 | 5,499 |
| 2021-11-11 | 666.00 | 670.00 | 666.00 | 666.00 | 490.83 | 1,587 |
| 2021-11-10 | 668.00 | 668.00 | 666.00 | 668.00 | 492.30 | 1,539 |
| 2021-11-09 | 668.00 | 668.00 | 666.00 | 668.00 | 492.30 | 652 |
| 2021-11-08 | 668.00 | 668.00 | 666.00 | 668.00 | 492.30 | 3,116 |
| 2021-11-05 | 666.00 | 668.00 | 666.00 | 666.00 | 490.83 | 1,217 |
| 2021-11-04 | 668.00 | 670.00 | 662.00 | 666.00 | 490.83 | 4,554 |
| 2021-11-03 | 674.00 | 678.00 | 674.00 | 676.00 | 490.83 | 4,849 |
| 2021-11-02 | 672.00 | 676.00 | 672.00 | 672.00 | 487.92 | 3,375 |
| 2021-11-01 | 672.00 | 676.00 | 668.00 | 674.00 | 489.37 | 2,063 |
| 2021-10-29 | 672.00 | 672.00 | 668.00 | 672.00 | 487.92 | 439 |
| 2021-10-28 | 672.00 | 674.00 | 670.00 | 672.00 | 487.92 | 966 |
| 2021-10-27 | 670.00 | 672.00 | 670.00 | 672.00 | 487.92 | 728 |
| 2021-10-26 | 668.00 | 670.00 | 660.00 | 664.00 | 482.11 | 3,180 |
| 2021-10-25 | 670.00 | 670.00 | 664.00 | 668.00 | 485.02 | 781 |
| 2021-10-22 | 672.00 | 674.00 | 668.00 | 672.00 | 487.92 | 1,138 |
| 2021-10-21 | 672.00 | 674.00 | 672.00 | 672.00 | 487.92 | 991 |
| 2021-10-20 | 674.00 | 674.00 | 672.00 | 672.00 | 487.92 | 748 |
← NewerPage 21 of 21 · 1,257 trading days
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.