Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 648.00 | 648.00 | 642.00 | 644.00 | 604.40 | 3,169 |
| 2025-08-06 | 646.00 | 648.00 | 644.00 | 646.00 | 606.28 | 373 |
| 2025-08-05 | 644.00 | 648.00 | 644.00 | 644.00 | 604.40 | 881 |
| 2025-08-04 | 642.00 | 650.00 | 640.00 | 646.00 | 606.28 | 2,907 |
| 2025-08-01 | 650.00 | 652.00 | 648.00 | 652.00 | 602.53 | 4,162 |
| 2025-07-31 | 650.00 | 650.00 | 648.00 | 650.00 | 600.68 | 3,028 |
| 2025-07-30 | 648.00 | 650.00 | 648.00 | 650.00 | 600.68 | 745 |
| 2025-07-29 | 650.00 | 650.00 | 648.00 | 650.00 | 600.68 | 934 |
| 2025-07-28 | 650.00 | 650.00 | 648.00 | 650.00 | 600.68 | 1,043 |
| 2025-07-25 | 650.00 | 650.00 | 648.00 | 650.00 | 600.68 | 1,782 |
| 2025-07-24 | 646.00 | 650.00 | 646.00 | 650.00 | 600.68 | 1,810 |
| 2025-07-23 | 648.00 | 648.00 | 646.00 | 648.00 | 598.83 | 1,198 |
| 2025-07-22 | 648.00 | 648.00 | 644.00 | 648.00 | 598.83 | 947 |
| 2025-07-21 | 644.00 | 648.00 | 644.00 | 648.00 | 598.83 | 4,066 |
| 2025-07-18 | 646.00 | 648.00 | 644.00 | 646.00 | 596.98 | 720 |
| 2025-07-17 | 646.00 | 648.00 | 644.00 | 644.00 | 595.13 | 1,590 |
| 2025-07-16 | 648.00 | 648.00 | 644.00 | 646.00 | 596.98 | 1,093 |
| 2025-07-15 | 648.00 | 650.00 | 644.00 | 648.00 | 598.83 | 2,262 |
| 2025-07-14 | 644.00 | 650.00 | 644.00 | 648.00 | 598.83 | 1,508 |
| 2025-07-11 | 646.00 | 646.00 | 644.00 | 646.00 | 596.98 | 1,314 |
| 2025-07-10 | 646.00 | 646.00 | 644.00 | 646.00 | 596.98 | 1,188 |
| 2025-07-09 | 646.00 | 648.00 | 644.00 | 644.00 | 595.13 | 2,650 |
| 2025-07-08 | 646.00 | 648.00 | 644.00 | 648.00 | 598.83 | 749 |
| 2025-07-07 | 646.00 | 648.00 | 644.00 | 646.00 | 596.98 | 1,845 |
| 2025-07-04 | 646.00 | 646.00 | 644.00 | 646.00 | 596.98 | 785 |
| 2025-07-03 | 644.00 | 646.00 | 644.00 | 646.00 | 596.98 | 1,428 |
| 2025-07-02 | 646.00 | 648.00 | 642.00 | 646.00 | 596.98 | 2,990 |
| 2025-07-01 | 646.00 | 648.00 | 644.00 | 646.00 | 596.98 | 1,220 |
| 2025-06-30 | 646.00 | 646.00 | 644.00 | 646.00 | 596.98 | 1,321 |
| 2025-06-27 | 646.00 | 646.00 | 640.00 | 644.00 | 595.13 | 1,620 |
| 2025-06-26 | 644.00 | 646.00 | 642.00 | 646.00 | 596.98 | 1,050 |
| 2025-06-25 | 644.00 | 644.00 | 640.00 | 644.00 | 595.13 | 1,006 |
| 2025-06-24 | 644.00 | 646.00 | 638.00 | 644.00 | 595.13 | 3,322 |
| 2025-06-23 | 638.00 | 646.00 | 636.00 | 646.00 | 596.98 | 1,799 |
| 2025-06-19 | 640.00 | 640.00 | 636.00 | 640.00 | 591.44 | 4,982 |
| 2025-06-18 | 636.00 | 640.00 | 636.00 | 640.00 | 591.44 | 408 |
| 2025-06-17 | 638.00 | 640.00 | 638.00 | 638.00 | 589.59 | 1,115 |
| 2025-06-16 | 636.00 | 638.00 | 634.00 | 638.00 | 589.59 | 1,457 |
| 2025-06-13 | 636.00 | 638.00 | 634.00 | 636.00 | 587.74 | 2,848 |
| 2025-06-12 | 640.00 | 640.00 | 638.00 | 638.00 | 589.59 | 426 |
| 2025-06-11 | 638.00 | 640.00 | 638.00 | 638.00 | 589.59 | 557 |
| 2025-06-10 | 638.00 | 640.00 | 638.00 | 638.00 | 589.59 | 401 |
| 2025-06-09 | 638.00 | 640.00 | 636.00 | 640.00 | 591.44 | 1,485 |
| 2025-06-05 | 636.00 | 636.00 | 634.00 | 636.00 | 587.74 | 3,711 |
| 2025-06-04 | 634.00 | 636.00 | 632.00 | 636.00 | 587.74 | 1,111 |
| 2025-06-03 | 634.00 | 636.00 | 630.00 | 632.00 | 584.04 | 7,793 |
| 2025-06-02 | 632.00 | 636.00 | 632.00 | 634.00 | 585.89 | 1,218 |
| 2025-05-30 | 632.00 | 634.00 | 630.00 | 634.00 | 585.89 | 1,534 |
| 2025-05-28 | 628.00 | 632.00 | 628.00 | 632.00 | 584.04 | 753 |
| 2025-05-27 | 628.00 | 630.00 | 626.00 | 630.00 | 582.19 | 3,146 |
| 2025-05-26 | 630.00 | 630.00 | 628.00 | 630.00 | 582.19 | 1,677 |
| 2025-05-23 | 630.00 | 630.00 | 628.00 | 630.00 | 582.19 | 1,162 |
| 2025-05-22 | 632.00 | 634.00 | 628.00 | 628.00 | 580.35 | 3,438 |
| 2025-05-21 | 630.00 | 634.00 | 630.00 | 632.00 | 584.04 | 2,050 |
| 2025-05-20 | 632.00 | 632.00 | 626.00 | 632.00 | 584.04 | 5,187 |
| 2025-05-19 | 634.00 | 634.00 | 630.00 | 630.00 | 582.19 | 3,575 |
| 2025-05-16 | 636.00 | 636.00 | 630.00 | 632.00 | 584.04 | 3,515 |
| 2025-05-15 | 638.00 | 640.00 | 634.00 | 634.00 | 585.89 | 2,682 |
| 2025-05-14 | 640.00 | 640.00 | 636.00 | 638.00 | 589.59 | 3,353 |
| 2025-05-13 | 640.00 | 640.00 | 638.00 | 640.00 | 591.44 | 1,535 |
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.