Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 640.00 | 640.00 | 638.00 | 640.00 | 591.44 | 1,535 |
| 2025-05-12 | 640.00 | 642.00 | 638.00 | 640.00 | 591.44 | 1,667 |
| 2025-05-09 | 640.00 | 640.00 | 638.00 | 640.00 | 591.44 | 1,315 |
| 2025-05-08 | 640.00 | 642.00 | 638.00 | 640.00 | 591.44 | 1,435 |
| 2025-05-07 | 642.00 | 642.00 | 638.00 | 640.00 | 591.44 | 941 |
| 2025-05-06 | 636.00 | 642.00 | 636.00 | 640.00 | 591.44 | 424 |
| 2025-05-05 | 636.00 | 640.00 | 636.00 | 638.00 | 589.59 | 1,457 |
| 2025-05-02 | 632.00 | 636.00 | 630.00 | 636.00 | 587.74 | 1,840 |
| 2025-04-30 | 638.00 | 644.00 | 638.00 | 640.00 | 582.14 | 2,855 |
| 2025-04-29 | 640.00 | 640.00 | 638.00 | 640.00 | 582.14 | 1,546 |
| 2025-04-28 | 636.00 | 640.00 | 636.00 | 638.00 | 580.32 | 1,498 |
| 2025-04-25 | 636.00 | 638.00 | 634.00 | 636.00 | 578.50 | 1,174 |
| 2025-04-24 | 638.00 | 638.00 | 634.00 | 636.00 | 578.50 | 955 |
| 2025-04-23 | 634.00 | 638.00 | 634.00 | 638.00 | 580.32 | 1,335 |
| 2025-04-22 | 634.00 | 636.00 | 632.00 | 634.00 | 576.68 | 827 |
| 2025-04-17 | 634.00 | 636.00 | 632.00 | 634.00 | 576.68 | 446 |
| 2025-04-16 | 634.00 | 636.00 | 632.00 | 634.00 | 576.68 | 499 |
| 2025-04-15 | 636.00 | 636.00 | 632.00 | 634.00 | 576.68 | 715 |
| 2025-04-14 | 630.00 | 636.00 | 630.00 | 636.00 | 578.50 | 1,403 |
| 2025-04-11 | 630.00 | 634.00 | 628.00 | 628.00 | 571.22 | 1,713 |
| 2025-04-10 | 634.00 | 636.00 | 624.00 | 630.00 | 573.04 | 1,343 |
| 2025-04-09 | 626.00 | 626.00 | 614.00 | 624.00 | 567.58 | 3,502 |
| 2025-04-08 | 622.00 | 630.00 | 620.00 | 626.00 | 569.40 | 2,748 |
| 2025-04-07 | 630.00 | 630.00 | 604.00 | 620.00 | 563.94 | 6,956 |
| 2025-04-04 | 634.00 | 636.00 | 630.00 | 630.00 | 573.04 | 4,926 |
| 2025-04-03 | 634.00 | 636.00 | 632.00 | 632.00 | 574.86 | 1,636 |
| 2025-04-02 | 634.00 | 636.00 | 634.00 | 634.00 | 576.68 | 898 |
| 2025-04-01 | 632.00 | 634.00 | 630.00 | 632.00 | 574.86 | 2,053 |
| 2025-03-31 | 634.00 | 634.00 | 630.00 | 632.00 | 574.86 | 2,553 |
| 2025-03-28 | 632.00 | 636.00 | 632.00 | 632.00 | 574.86 | 711 |
| 2025-03-27 | 632.00 | 636.00 | 630.00 | 636.00 | 578.50 | 667 |
| 2025-03-26 | 632.00 | 636.00 | 630.00 | 632.00 | 574.86 | 775 |
| 2025-03-25 | 632.00 | 634.00 | 630.00 | 630.00 | 573.04 | 2,073 |
| 2025-03-24 | 634.00 | 634.00 | 630.00 | 630.00 | 573.04 | 333 |
| 2025-03-21 | 634.00 | 634.00 | 630.00 | 630.00 | 573.04 | 229 |
| 2025-03-20 | 630.00 | 634.00 | 628.00 | 632.00 | 574.86 | 778 |
| 2025-03-19 | 630.00 | 630.00 | 628.00 | 630.00 | 573.04 | 396 |
| 2025-03-18 | 630.00 | 632.00 | 628.00 | 630.00 | 573.04 | 1,175 |
| 2025-03-17 | 632.00 | 632.00 | 626.00 | 628.00 | 571.22 | 1,874 |
| 2025-03-14 | 626.00 | 634.00 | 626.00 | 632.00 | 574.86 | 2,427 |
| 2025-03-13 | 628.00 | 628.00 | 624.00 | 628.00 | 571.22 | 1,349 |
| 2025-03-12 | 624.00 | 628.00 | 624.00 | 628.00 | 571.22 | 1,858 |
| 2025-03-11 | 626.00 | 628.00 | 624.00 | 624.00 | 567.58 | 932 |
| 2025-03-10 | 624.00 | 628.00 | 624.00 | 628.00 | 571.22 | 2,247 |
| 2025-03-07 | 626.00 | 628.00 | 622.00 | 624.00 | 567.58 | 3,915 |
| 2025-03-06 | 628.00 | 628.00 | 622.00 | 624.00 | 567.58 | 2,052 |
| 2025-03-05 | 630.00 | 632.00 | 628.00 | 628.00 | 571.22 | 1,239 |
| 2025-03-04 | 634.00 | 634.00 | 626.00 | 630.00 | 573.04 | 1,409 |
| 2025-03-03 | 634.00 | 636.00 | 632.00 | 632.00 | 574.86 | 1,289 |
| 2025-02-28 | 634.00 | 634.00 | 630.00 | 634.00 | 576.68 | 1,299 |
| 2025-02-27 | 632.00 | 634.00 | 630.00 | 632.00 | 574.86 | 724 |
| 2025-02-26 | 628.00 | 634.00 | 628.00 | 632.00 | 574.86 | 678 |
| 2025-02-25 | 632.00 | 634.00 | 630.00 | 630.00 | 573.04 | 1,694 |
| 2025-02-24 | 630.00 | 632.00 | 628.00 | 632.00 | 574.86 | 1,839 |
| 2025-02-21 | 630.00 | 630.00 | 628.00 | 628.00 | 571.22 | 1,200 |
| 2025-02-20 | 632.00 | 632.00 | 628.00 | 630.00 | 573.04 | 1,771 |
| 2025-02-19 | 630.00 | 632.00 | 628.00 | 628.00 | 571.22 | 767 |
| 2025-02-18 | 628.00 | 630.00 | 628.00 | 630.00 | 573.04 | 1,509 |
| 2025-02-17 | 626.00 | 628.00 | 624.00 | 628.00 | 571.22 | 2,878 |
| 2025-02-14 | 628.00 | 628.00 | 626.00 | 628.00 | 571.22 | 1,569 |
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.