Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 3,868 |
| 2026-01-29 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 1,871 |
| 2026-01-28 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 475 |
| 2026-01-27 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 1,962 |
| 2026-01-26 | 642.00 | 642.00 | 638.00 | 642.00 | 611.97 | 4,345 |
| 2026-01-23 | 642.00 | 644.00 | 640.00 | 642.00 | 611.97 | 1,142 |
| 2026-01-22 | 642.00 | 644.00 | 640.00 | 640.00 | 610.06 | 1,609 |
| 2026-01-21 | 640.00 | 642.00 | 638.00 | 640.00 | 610.06 | 1,621 |
| 2026-01-20 | 640.00 | 642.00 | 640.00 | 640.00 | 610.06 | 1,852 |
| 2026-01-19 | 640.00 | 644.00 | 638.00 | 640.00 | 610.06 | 4,356 |
| 2026-01-16 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 535 |
| 2026-01-15 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 1,309 |
| 2026-01-14 | 642.00 | 642.00 | 640.00 | 640.00 | 610.06 | 2,094 |
| 2026-01-13 | 642.00 | 644.00 | 640.00 | 642.00 | 611.97 | 4,763 |
| 2026-01-12 | 642.00 | 642.00 | 640.00 | 642.00 | 611.97 | 2,373 |
| 2026-01-09 | 642.00 | 642.00 | 638.00 | 642.00 | 611.97 | 837 |
| 2026-01-08 | 642.00 | 642.00 | 638.00 | 640.00 | 610.06 | 1,016 |
| 2026-01-07 | 640.00 | 642.00 | 638.00 | 640.00 | 610.06 | 4,571 |
| 2026-01-05 | 640.00 | 642.00 | 640.00 | 640.00 | 610.06 | 396 |
| 2026-01-02 | 640.00 | 642.00 | 638.00 | 642.00 | 611.97 | 1,752 |
| 2025-12-30 | 640.00 | 640.00 | 636.00 | 638.00 | 608.16 | 2,656 |
| 2025-12-29 | 638.00 | 640.00 | 636.00 | 640.00 | 610.06 | 2,991 |
| 2025-12-23 | 640.00 | 640.00 | 636.00 | 640.00 | 610.06 | 1,628 |
| 2025-12-22 | 638.00 | 640.00 | 636.00 | 640.00 | 610.06 | 1,881 |
| 2025-12-19 | 636.00 | 638.00 | 636.00 | 638.00 | 608.16 | 809 |
| 2025-12-18 | 636.00 | 638.00 | 636.00 | 636.00 | 606.25 | 1,229 |
| 2025-12-17 | 638.00 | 638.00 | 636.00 | 636.00 | 606.25 | 546 |
| 2025-12-16 | 636.00 | 638.00 | 636.00 | 638.00 | 608.16 | 1,593 |
| 2025-12-15 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 947 |
| 2025-12-12 | 636.00 | 638.00 | 636.00 | 636.00 | 606.25 | 1,753 |
| 2025-12-11 | 638.00 | 640.00 | 636.00 | 636.00 | 606.25 | 1,357 |
| 2025-12-10 | 640.00 | 640.00 | 636.00 | 638.00 | 608.16 | 2,241 |
| 2025-12-09 | 638.00 | 640.00 | 638.00 | 640.00 | 610.06 | 722 |
| 2025-12-08 | 638.00 | 640.00 | 638.00 | 640.00 | 610.06 | 897 |
| 2025-12-05 | 640.00 | 640.00 | 638.00 | 640.00 | 610.06 | 711 |
| 2025-12-04 | 638.00 | 640.00 | 638.00 | 640.00 | 610.06 | 396 |
| 2025-12-03 | 638.00 | 640.00 | 636.00 | 640.00 | 610.06 | 3,461 |
| 2025-12-02 | 638.00 | 640.00 | 636.00 | 640.00 | 610.06 | 1,863 |
| 2025-12-01 | 638.00 | 640.00 | 636.00 | 638.00 | 608.16 | 2,208 |
| 2025-11-28 | 638.00 | 640.00 | 636.00 | 638.00 | 608.16 | 2,410 |
| 2025-11-27 | 640.00 | 640.00 | 638.00 | 638.00 | 608.16 | 2,070 |
| 2025-11-26 | 640.00 | 640.00 | 638.00 | 640.00 | 610.06 | 456 |
| 2025-11-25 | 638.00 | 640.00 | 636.00 | 640.00 | 610.06 | 706 |
| 2025-11-24 | 638.00 | 640.00 | 636.00 | 636.00 | 606.25 | 1,230 |
| 2025-11-21 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 2,146 |
| 2025-11-20 | 640.00 | 640.00 | 638.00 | 640.00 | 610.06 | 2,556 |
| 2025-11-19 | 638.00 | 640.00 | 638.00 | 640.00 | 610.06 | 1,161 |
| 2025-11-18 | 640.00 | 642.00 | 638.00 | 640.00 | 610.06 | 3,358 |
| 2025-11-17 | 638.00 | 642.00 | 638.00 | 638.00 | 608.16 | 4,732 |
| 2025-11-14 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 337 |
| 2025-11-13 | 638.00 | 638.00 | 636.00 | 636.00 | 606.25 | 2,359 |
| 2025-11-12 | 638.00 | 638.00 | 636.00 | 636.00 | 606.25 | 989 |
| 2025-11-11 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 920 |
| 2025-11-10 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 1,172 |
| 2025-11-07 | 636.00 | 638.00 | 636.00 | 638.00 | 608.16 | 381 |
| 2025-11-06 | 636.00 | 638.00 | 636.00 | 638.00 | 608.16 | 2,288 |
| 2025-11-05 | 638.00 | 638.00 | 636.00 | 638.00 | 608.16 | 2,120 |
| 2025-11-04 | 636.00 | 640.00 | 634.00 | 638.00 | 608.16 | 3,496 |
| 2025-11-03 | 646.00 | 648.00 | 646.00 | 648.00 | 608.16 | 4,739 |
| 2025-10-31 | 648.00 | 648.00 | 648.00 | 648.00 | 608.16 | 1,485 |
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.