Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 626.00 | 630.00 | 624.00 | 626.00 | 560.42 | 1,170 |
| 2024-11-12 | 628.00 | 630.00 | 626.00 | 626.00 | 560.42 | 1,430 |
| 2024-11-11 | 628.00 | 632.00 | 628.00 | 628.00 | 562.21 | 1,050 |
| 2024-11-08 | 630.00 | 630.00 | 624.00 | 628.00 | 562.21 | 2,620 |
| 2024-11-07 | 628.00 | 630.00 | 622.00 | 628.00 | 562.21 | 2,998 |
| 2024-11-06 | 630.00 | 630.00 | 626.00 | 628.00 | 562.21 | 652 |
| 2024-11-05 | 628.00 | 630.00 | 626.00 | 626.00 | 560.42 | 804 |
| 2024-11-04 | 630.00 | 634.00 | 626.00 | 628.00 | 562.21 | 2,754 |
| 2024-11-01 | 636.00 | 636.00 | 634.00 | 636.00 | 560.42 | 1,255 |
| 2024-10-31 | 636.00 | 636.00 | 632.00 | 636.00 | 560.42 | 488 |
| 2024-10-30 | 634.00 | 636.00 | 632.00 | 634.00 | 558.66 | 402 |
| 2024-10-29 | 636.00 | 636.00 | 632.00 | 634.00 | 558.66 | 516 |
| 2024-10-28 | 634.00 | 636.00 | 632.00 | 636.00 | 560.42 | 1,323 |
| 2024-10-25 | 634.00 | 634.00 | 630.00 | 634.00 | 558.66 | 921 |
| 2024-10-24 | 634.00 | 634.00 | 630.00 | 634.00 | 558.66 | 680 |
| 2024-10-23 | 632.00 | 634.00 | 628.00 | 634.00 | 558.66 | 1,564 |
| 2024-10-22 | 636.00 | 636.00 | 622.00 | 632.00 | 556.90 | 3,245 |
| 2024-10-21 | 636.00 | 636.00 | 632.00 | 634.00 | 558.66 | 1,719 |
| 2024-10-18 | 636.00 | 638.00 | 632.00 | 636.00 | 560.42 | 3,360 |
| 2024-10-17 | 636.00 | 638.00 | 634.00 | 638.00 | 562.18 | 542 |
| 2024-10-16 | 638.00 | 638.00 | 634.00 | 638.00 | 562.18 | 2,161 |
| 2024-10-15 | 634.00 | 640.00 | 634.00 | 636.00 | 560.42 | 2,996 |
| 2024-10-14 | 634.00 | 636.00 | 632.00 | 636.00 | 560.42 | 2,342 |
| 2024-10-11 | 634.00 | 636.00 | 634.00 | 634.00 | 558.66 | 368 |
| 2024-10-10 | 634.00 | 636.00 | 632.00 | 636.00 | 560.42 | 1,353 |
| 2024-10-09 | 634.00 | 636.00 | 632.00 | 636.00 | 560.42 | 1,244 |
| 2024-10-08 | 634.00 | 636.00 | 632.00 | 634.00 | 558.66 | 901 |
| 2024-10-07 | 634.00 | 636.00 | 632.00 | 632.00 | 556.90 | 1,655 |
| 2024-10-04 | 634.00 | 636.00 | 632.00 | 634.00 | 558.66 | 766 |
| 2024-10-03 | 634.00 | 636.00 | 632.00 | 634.00 | 558.66 | 1,408 |
| 2024-10-02 | 632.00 | 634.00 | 632.00 | 634.00 | 558.66 | 1,931 |
| 2024-10-01 | 632.00 | 632.00 | 628.00 | 632.00 | 556.90 | 777 |
| 2024-09-30 | 634.00 | 634.00 | 628.00 | 632.00 | 556.90 | 3,071 |
| 2024-09-27 | 630.00 | 636.00 | 626.00 | 634.00 | 558.66 | 3,175 |
| 2024-09-26 | 630.00 | 630.00 | 626.00 | 630.00 | 555.13 | 2,182 |
| 2024-09-25 | 632.00 | 636.00 | 628.00 | 630.00 | 555.13 | 1,635 |
| 2024-09-24 | 630.00 | 630.00 | 628.00 | 628.00 | 553.37 | 606 |
| 2024-09-23 | 626.00 | 630.00 | 626.00 | 626.00 | 551.61 | 2,994 |
| 2024-09-20 | 626.00 | 630.00 | 626.00 | 630.00 | 555.13 | 1,091 |
| 2024-09-19 | 628.00 | 628.00 | 624.00 | 628.00 | 553.37 | 1,658 |
| 2024-09-18 | 628.00 | 628.00 | 624.00 | 626.00 | 551.61 | 1,519 |
| 2024-09-17 | 626.00 | 628.00 | 624.00 | 626.00 | 551.61 | 1,110 |
| 2024-09-16 | 624.00 | 628.00 | 622.00 | 628.00 | 553.37 | 1,787 |
| 2024-09-13 | 622.00 | 624.00 | 620.00 | 624.00 | 549.85 | 1,421 |
| 2024-09-12 | 622.00 | 622.00 | 620.00 | 620.00 | 546.32 | 385 |
| 2024-09-11 | 620.00 | 620.00 | 616.00 | 620.00 | 546.32 | 2,615 |
| 2024-09-10 | 618.00 | 622.00 | 618.00 | 620.00 | 546.32 | 2,936 |
| 2024-09-09 | 618.00 | 622.00 | 616.00 | 622.00 | 548.09 | 1,201 |
| 2024-09-06 | 618.00 | 620.00 | 616.00 | 618.00 | 544.56 | 584 |
| 2024-09-05 | 620.00 | 622.00 | 616.00 | 618.00 | 544.56 | 1,050 |
| 2024-09-04 | 618.00 | 622.00 | 618.00 | 620.00 | 546.32 | 405 |
| 2024-09-03 | 620.00 | 622.00 | 618.00 | 618.00 | 544.56 | 1,319 |
| 2024-09-02 | 622.00 | 624.00 | 618.00 | 620.00 | 546.32 | 494 |
| 2024-08-30 | 622.00 | 624.00 | 620.00 | 622.00 | 548.09 | 357 |
| 2024-08-29 | 622.00 | 624.00 | 620.00 | 622.00 | 548.09 | 730 |
| 2024-08-28 | 622.00 | 624.00 | 618.00 | 622.00 | 548.09 | 804 |
| 2024-08-27 | 624.00 | 624.00 | 618.00 | 622.00 | 548.09 | 1,428 |
| 2024-08-26 | 624.00 | 624.00 | 622.00 | 624.00 | 549.85 | 610 |
| 2024-08-23 | 620.00 | 628.00 | 620.00 | 624.00 | 549.85 | 644 |
| 2024-08-22 | 622.00 | 626.00 | 622.00 | 624.00 | 549.85 | 1,325 |
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.