Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 646.00 | 648.00 | 644.00 | 648.00 | 608.16 | 2,360 |
| 2025-10-29 | 642.00 | 646.00 | 642.00 | 646.00 | 606.28 | 4,027 |
| 2025-10-28 | 644.00 | 644.00 | 642.00 | 642.00 | 602.53 | 641 |
| 2025-10-27 | 648.00 | 648.00 | 642.00 | 642.00 | 602.53 | 5,272 |
| 2025-10-24 | 648.00 | 648.00 | 646.00 | 648.00 | 608.16 | 2,190 |
| 2025-10-23 | 648.00 | 650.00 | 644.00 | 650.00 | 610.03 | 3,134 |
| 2025-10-22 | 648.00 | 648.00 | 646.00 | 648.00 | 608.16 | 711 |
| 2025-10-21 | 648.00 | 650.00 | 644.00 | 648.00 | 608.16 | 5,380 |
| 2025-10-20 | 650.00 | 650.00 | 644.00 | 648.00 | 608.16 | 4,387 |
| 2025-10-17 | 648.00 | 650.00 | 648.00 | 650.00 | 610.03 | 974 |
| 2025-10-16 | 648.00 | 648.00 | 646.00 | 648.00 | 608.16 | 1,517 |
| 2025-10-15 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 1,234 |
| 2025-10-14 | 646.00 | 648.00 | 644.00 | 644.00 | 604.40 | 489 |
| 2025-10-13 | 644.00 | 646.00 | 644.00 | 644.00 | 604.40 | 996 |
| 2025-10-10 | 646.00 | 648.00 | 644.00 | 646.00 | 606.28 | 2,060 |
| 2025-10-09 | 648.00 | 648.00 | 644.00 | 646.00 | 606.28 | 731 |
| 2025-10-08 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 1,295 |
| 2025-10-07 | 648.00 | 648.00 | 646.00 | 648.00 | 608.16 | 1,535 |
| 2025-10-06 | 648.00 | 648.00 | 646.00 | 648.00 | 608.16 | 1,091 |
| 2025-10-03 | 646.00 | 648.00 | 644.00 | 648.00 | 608.16 | 762 |
| 2025-10-02 | 650.00 | 650.00 | 644.00 | 644.00 | 604.40 | 7,157 |
| 2025-10-01 | 650.00 | 650.00 | 648.00 | 650.00 | 610.03 | 444 |
| 2025-09-30 | 650.00 | 650.00 | 646.00 | 650.00 | 610.03 | 1,510 |
| 2025-09-29 | 648.00 | 650.00 | 646.00 | 650.00 | 610.03 | 674 |
| 2025-09-26 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 3,172 |
| 2025-09-25 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 865 |
| 2025-09-24 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 706 |
| 2025-09-23 | 648.00 | 648.00 | 644.00 | 646.00 | 606.28 | 697 |
| 2025-09-22 | 648.00 | 648.00 | 644.00 | 648.00 | 608.16 | 1,659 |
| 2025-09-19 | 646.00 | 648.00 | 644.00 | 646.00 | 606.28 | 3,121 |
| 2025-09-18 | 644.00 | 646.00 | 644.00 | 646.00 | 606.28 | 681 |
| 2025-09-17 | 646.00 | 646.00 | 644.00 | 644.00 | 604.40 | 1,714 |
| 2025-09-16 | 644.00 | 646.00 | 644.00 | 646.00 | 606.28 | 3,479 |
| 2025-09-15 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 711 |
| 2025-09-12 | 644.00 | 646.00 | 644.00 | 646.00 | 606.28 | 3,925 |
| 2025-09-11 | 646.00 | 646.00 | 644.00 | 644.00 | 604.40 | 1,426 |
| 2025-09-10 | 646.00 | 646.00 | 644.00 | 644.00 | 604.40 | 1,016 |
| 2025-09-09 | 646.00 | 646.00 | 644.00 | 644.00 | 604.40 | 878 |
| 2025-09-08 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 2,424 |
| 2025-09-05 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 1,303 |
| 2025-09-04 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 371 |
| 2025-09-03 | 642.00 | 646.00 | 642.00 | 644.00 | 604.40 | 2,123 |
| 2025-09-02 | 644.00 | 646.00 | 640.00 | 642.00 | 602.53 | 7,733 |
| 2025-09-01 | 646.00 | 646.00 | 642.00 | 646.00 | 606.28 | 2,747 |
| 2025-08-29 | 644.00 | 646.00 | 642.00 | 644.00 | 604.40 | 205 |
| 2025-08-28 | 644.00 | 646.00 | 642.00 | 646.00 | 606.28 | 2,386 |
| 2025-08-27 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 282 |
| 2025-08-26 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 749 |
| 2025-08-25 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 1,071 |
| 2025-08-22 | 644.00 | 646.00 | 642.00 | 646.00 | 606.28 | 256 |
| 2025-08-21 | 646.00 | 646.00 | 642.00 | 646.00 | 606.28 | 1,279 |
| 2025-08-20 | 644.00 | 646.00 | 642.00 | 646.00 | 606.28 | 3,074 |
| 2025-08-19 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 557 |
| 2025-08-18 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 1,103 |
| 2025-08-15 | 644.00 | 648.00 | 644.00 | 644.00 | 604.40 | 2,144 |
| 2025-08-14 | 646.00 | 648.00 | 644.00 | 646.00 | 606.28 | 2,473 |
| 2025-08-13 | 646.00 | 648.00 | 644.00 | 646.00 | 606.28 | 731 |
| 2025-08-12 | 646.00 | 648.00 | 642.00 | 646.00 | 606.28 | 1,304 |
| 2025-08-11 | 646.00 | 646.00 | 644.00 | 646.00 | 606.28 | 549 |
| 2025-08-08 | 644.00 | 646.00 | 644.00 | 644.00 | 604.40 | 699 |
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.