Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 636.00 | 636.00 | 632.00 | 634.00 | 613.91 | 3,193 |
| 2026-04-27 | 636.00 | 636.00 | 634.00 | 634.00 | 613.91 | 1,160 |
| 2026-04-24 | 636.00 | 636.00 | 634.00 | 636.00 | 615.84 | 1,283 |
| 2026-04-23 | 636.00 | 636.00 | 634.00 | 636.00 | 615.84 | 685 |
| 2026-04-22 | 634.00 | 636.00 | 634.00 | 636.00 | 615.84 | 788 |
| 2026-04-21 | 636.00 | 636.00 | 634.00 | 634.00 | 613.91 | 1,511 |
| 2026-04-20 | 636.00 | 636.00 | 634.00 | 636.00 | 615.84 | 2,098 |
| 2026-04-17 | 634.00 | 636.00 | 634.00 | 634.00 | 613.91 | 5,096 |
| 2026-04-16 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 3,223 |
| 2026-04-15 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 3,062 |
| 2026-04-14 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 4,324 |
| 2026-04-13 | 636.00 | 636.00 | 632.00 | 634.00 | 613.91 | 2,791 |
| 2026-04-10 | 632.00 | 636.00 | 632.00 | 634.00 | 613.91 | 2,731 |
| 2026-04-09 | 636.00 | 636.00 | 632.00 | 634.00 | 613.91 | 5,790 |
| 2026-04-08 | 634.00 | 642.00 | 632.00 | 636.00 | 615.84 | 4,442 |
| 2026-04-07 | 632.00 | 634.00 | 628.00 | 630.00 | 610.03 | 4,770 |
| 2026-04-02 | 630.00 | 630.00 | 628.00 | 630.00 | 610.03 | 2,150 |
| 2026-04-01 | 628.00 | 630.00 | 626.00 | 630.00 | 610.03 | 4,751 |
| 2026-03-31 | 624.00 | 628.00 | 624.00 | 628.00 | 608.10 | 2,058 |
| 2026-03-30 | 624.00 | 628.00 | 624.00 | 626.00 | 606.16 | 1,963 |
| 2026-03-27 | 630.00 | 630.00 | 620.00 | 624.00 | 604.22 | 7,701 |
| 2026-03-26 | 630.00 | 630.00 | 626.00 | 630.00 | 610.03 | 1,234 |
| 2026-03-25 | 626.00 | 630.00 | 626.00 | 630.00 | 610.03 | 1,694 |
| 2026-03-24 | 628.00 | 630.00 | 624.00 | 626.00 | 606.16 | 3,012 |
| 2026-03-23 | 628.00 | 628.00 | 624.00 | 626.00 | 606.16 | 3,670 |
| 2026-03-20 | 630.00 | 630.00 | 626.00 | 626.00 | 606.16 | 1,215 |
| 2026-03-19 | 628.00 | 630.00 | 626.00 | 626.00 | 606.16 | 2,171 |
| 2026-03-18 | 632.00 | 632.00 | 628.00 | 630.00 | 610.03 | 1,113 |
| 2026-03-17 | 628.00 | 630.00 | 628.00 | 628.00 | 608.10 | 2,824 |
| 2026-03-16 | 630.00 | 630.00 | 628.00 | 628.00 | 608.10 | 1,296 |
| 2026-03-13 | 628.00 | 630.00 | 628.00 | 630.00 | 610.03 | 2,748 |
| 2026-03-12 | 630.00 | 630.00 | 628.00 | 630.00 | 610.03 | 808 |
| 2026-03-11 | 632.00 | 632.00 | 628.00 | 630.00 | 610.03 | 2,345 |
| 2026-03-10 | 628.00 | 632.00 | 628.00 | 632.00 | 611.97 | 1,629 |
| 2026-03-09 | 630.00 | 630.00 | 624.00 | 628.00 | 608.10 | 3,026 |
| 2026-03-06 | 630.00 | 630.00 | 628.00 | 630.00 | 610.03 | 1,896 |
| 2026-03-05 | 630.00 | 632.00 | 628.00 | 632.00 | 611.97 | 1,876 |
| 2026-03-04 | 628.00 | 630.00 | 628.00 | 628.00 | 608.10 | 776 |
| 2026-03-03 | 630.00 | 630.00 | 626.00 | 630.00 | 610.03 | 4,587 |
| 2026-03-02 | 628.00 | 632.00 | 626.00 | 630.00 | 610.03 | 3,637 |
| 2026-02-27 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 2,603 |
| 2026-02-26 | 632.00 | 632.00 | 630.00 | 630.00 | 610.03 | 2,946 |
| 2026-02-25 | 628.00 | 632.00 | 628.00 | 632.00 | 611.97 | 1,703 |
| 2026-02-24 | 632.00 | 634.00 | 628.00 | 630.00 | 610.03 | 7,089 |
| 2026-02-23 | 634.00 | 634.00 | 630.00 | 630.00 | 610.03 | 8,508 |
| 2026-02-20 | 632.00 | 634.00 | 632.00 | 634.00 | 613.91 | 1,730 |
| 2026-02-19 | 634.00 | 634.00 | 632.00 | 632.00 | 611.97 | 1,637 |
| 2026-02-18 | 634.00 | 634.00 | 632.00 | 634.00 | 613.91 | 1,367 |
| 2026-02-17 | 632.00 | 634.00 | 632.00 | 634.00 | 613.91 | 1,544 |
| 2026-02-16 | 630.00 | 634.00 | 630.00 | 634.00 | 613.91 | 1,471 |
| 2026-02-13 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 1,929 |
| 2026-02-12 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 1,283 |
| 2026-02-11 | 632.00 | 632.00 | 630.00 | 630.00 | 610.03 | 2,082 |
| 2026-02-10 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 1,413 |
| 2026-02-09 | 632.00 | 632.00 | 630.00 | 630.00 | 610.03 | 1,041 |
| 2026-02-06 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 4,220 |
| 2026-02-05 | 632.00 | 632.00 | 630.00 | 632.00 | 611.97 | 2,672 |
| 2026-02-04 | 634.00 | 634.00 | 630.00 | 632.00 | 611.97 | 6,872 |
| 2026-02-03 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 2,923 |
| 2026-02-02 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 2,790 |
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.