Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 628.00 | 630.00 | 624.00 | 628.00 | 571.22 | 3,592 |
| 2025-02-12 | 628.00 | 628.00 | 624.00 | 628.00 | 571.22 | 1,935 |
| 2025-02-11 | 628.00 | 628.00 | 624.00 | 628.00 | 571.22 | 454 |
| 2025-02-10 | 628.00 | 628.00 | 624.00 | 628.00 | 571.22 | 1,468 |
| 2025-02-07 | 626.00 | 630.00 | 624.00 | 628.00 | 571.22 | 1,550 |
| 2025-02-06 | 624.00 | 626.00 | 624.00 | 624.00 | 567.58 | 725 |
| 2025-02-05 | 626.00 | 628.00 | 624.00 | 626.00 | 569.40 | 893 |
| 2025-02-04 | 630.00 | 630.00 | 622.00 | 626.00 | 569.40 | 3,978 |
| 2025-02-03 | 632.00 | 634.00 | 630.00 | 634.00 | 567.58 | 1,445 |
| 2025-01-31 | 634.00 | 638.00 | 630.00 | 634.00 | 567.58 | 2,338 |
| 2025-01-30 | 632.00 | 634.00 | 630.00 | 632.00 | 565.79 | 2,675 |
| 2025-01-29 | 630.00 | 632.00 | 628.00 | 630.00 | 564.00 | 698 |
| 2025-01-28 | 630.00 | 630.00 | 626.00 | 630.00 | 564.00 | 454 |
| 2025-01-27 | 630.00 | 630.00 | 626.00 | 630.00 | 564.00 | 1,060 |
| 2025-01-24 | 626.00 | 630.00 | 624.00 | 630.00 | 564.00 | 1,464 |
| 2025-01-23 | 624.00 | 630.00 | 624.00 | 626.00 | 560.42 | 2,073 |
| 2025-01-22 | 624.00 | 626.00 | 624.00 | 626.00 | 560.42 | 4,241 |
| 2025-01-21 | 624.00 | 624.00 | 622.00 | 624.00 | 558.63 | 2,039 |
| 2025-01-20 | 624.00 | 624.00 | 622.00 | 622.00 | 556.84 | 3,893 |
| 2025-01-17 | 622.00 | 624.00 | 622.00 | 622.00 | 556.84 | 1,466 |
| 2025-01-16 | 624.00 | 624.00 | 620.00 | 624.00 | 558.63 | 645 |
| 2025-01-15 | 626.00 | 626.00 | 620.00 | 624.00 | 558.63 | 2,016 |
| 2025-01-14 | 624.00 | 626.00 | 622.00 | 624.00 | 558.63 | 511 |
| 2025-01-13 | 624.00 | 624.00 | 620.00 | 624.00 | 558.63 | 2,668 |
| 2025-01-10 | 628.00 | 628.00 | 622.00 | 624.00 | 558.63 | 2,700 |
| 2025-01-09 | 624.00 | 628.00 | 624.00 | 626.00 | 560.42 | 3,778 |
| 2025-01-08 | 622.00 | 624.00 | 622.00 | 624.00 | 558.63 | 5,281 |
| 2025-01-07 | 624.00 | 624.00 | 622.00 | 624.00 | 558.63 | 1,552 |
| 2025-01-03 | 626.00 | 628.00 | 622.00 | 624.00 | 558.63 | 4,543 |
| 2025-01-02 | 622.00 | 628.00 | 622.00 | 624.00 | 558.63 | 2,123 |
| 2024-12-30 | 624.00 | 626.00 | 622.00 | 626.00 | 560.42 | 632 |
| 2024-12-27 | 624.00 | 624.00 | 622.00 | 624.00 | 558.63 | 1,217 |
| 2024-12-23 | 622.00 | 624.00 | 622.00 | 624.00 | 558.63 | 2,120 |
| 2024-12-20 | 624.00 | 626.00 | 622.00 | 626.00 | 560.42 | 1,955 |
| 2024-12-19 | 622.00 | 626.00 | 620.00 | 622.00 | 556.84 | 1,731 |
| 2024-12-18 | 624.00 | 626.00 | 622.00 | 624.00 | 558.63 | 1,048 |
| 2024-12-17 | 622.00 | 626.00 | 620.00 | 624.00 | 558.63 | 635 |
| 2024-12-16 | 622.00 | 626.00 | 622.00 | 622.00 | 556.84 | 1,794 |
| 2024-12-13 | 626.00 | 626.00 | 620.00 | 626.00 | 560.42 | 1,810 |
| 2024-12-12 | 624.00 | 626.00 | 622.00 | 626.00 | 560.42 | 533 |
| 2024-12-11 | 626.00 | 626.00 | 622.00 | 622.00 | 556.84 | 606 |
| 2024-12-10 | 626.00 | 626.00 | 622.00 | 626.00 | 560.42 | 757 |
| 2024-12-09 | 626.00 | 626.00 | 622.00 | 626.00 | 560.42 | 1,209 |
| 2024-12-06 | 624.00 | 626.00 | 624.00 | 626.00 | 560.42 | 979 |
| 2024-12-05 | 626.00 | 626.00 | 624.00 | 624.00 | 558.63 | 312 |
| 2024-12-04 | 624.00 | 628.00 | 624.00 | 626.00 | 560.42 | 1,128 |
| 2024-12-03 | 626.00 | 628.00 | 624.00 | 626.00 | 560.42 | 504 |
| 2024-12-02 | 624.00 | 628.00 | 622.00 | 624.00 | 558.63 | 724 |
| 2024-11-29 | 624.00 | 626.00 | 624.00 | 626.00 | 560.42 | 799 |
| 2024-11-28 | 624.00 | 624.00 | 620.00 | 624.00 | 558.63 | 2,113 |
| 2024-11-27 | 624.00 | 624.00 | 622.00 | 622.00 | 556.84 | 1,021 |
| 2024-11-26 | 624.00 | 624.00 | 622.00 | 624.00 | 558.63 | 1,981 |
| 2024-11-25 | 626.00 | 626.00 | 622.00 | 624.00 | 558.63 | 2,137 |
| 2024-11-22 | 628.00 | 628.00 | 624.00 | 626.00 | 560.42 | 1,133 |
| 2024-11-21 | 626.00 | 628.00 | 622.00 | 624.00 | 558.63 | 883 |
| 2024-11-20 | 624.00 | 628.00 | 622.00 | 624.00 | 558.63 | 4,868 |
| 2024-11-19 | 626.00 | 628.00 | 622.00 | 626.00 | 560.42 | 979 |
| 2024-11-18 | 628.00 | 628.00 | 622.00 | 626.00 | 560.42 | 3,200 |
| 2024-11-15 | 628.00 | 628.00 | 624.00 | 628.00 | 562.21 | 1,027 |
| 2024-11-14 | 626.00 | 628.00 | 626.00 | 626.00 | 560.42 | 600 |
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.