Volati AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	41.182	43.290	41.182	42.913	41.655	10,125
2024-08-22	41.859	41.934	41.257	41.784	40.559	131,157
2024-08-21	44.118	44.118	41.784	41.784	40.559	15,125
2024-08-20	42.988	44.118	42.763	44.118	42.824	7,176
2024-08-19	42.988	43.817	42.763	43.515	42.240	23,280
2024-08-16	42.160	43.666	42.160	42.913	41.655	20,793
2024-08-15	41.031	42.461	40.655	42.160	40.924	19,686
2024-08-14	41.407	41.407	40.805	40.880	39.682	157,915
2024-08-13	41.407	41.407	40.655	41.257	40.047	37,595
2024-08-12	41.407	41.784	40.805	40.880	39.682	9,699
2024-08-09	41.784	42.311	41.031	41.182	39.974	11,659
2024-08-08	42.236	42.236	41.031	41.709	40.486	8,097
2024-08-07	41.709	42.461	41.407	42.236	40.997	6,661
2024-08-06	41.257	42.537	41.031	41.709	40.486	29,222
2024-08-05	40.203	41.709	39.676	41.182	39.974	49,286
2024-08-02	43.892	44.118	41.784	43.290	42.021	26,716
2024-08-01	45.247	45.925	43.892	43.892	42.605	9,876
2024-07-31	45.172	45.473	44.645	45.021	43.701	5,150
2024-07-30	44.494	45.473	43.666	45.172	43.847	21,131
2024-07-29	45.172	45.398	44.193	44.193	42.897	3,682
2024-07-26	45.172	45.548	44.494	45.172	43.847	15,356
2024-07-25	44.795	45.247	44.042	45.247	43.921	28,746
2024-07-24	44.946	45.548	44.042	45.172	43.847	17,261
2024-07-23	43.967	45.172	43.666	45.172	43.847	29,469
2024-07-22	42.537	44.419	42.537	43.967	42.678	16,354
2024-07-19	42.838	42.838	41.483	42.537	41.290	8,108
2024-07-18	42.461	42.838	41.633	42.838	41.582	17,592
2024-07-17	42.537	42.838	41.558	42.461	41.217	21,340
2024-07-16	43.214	43.892	41.934	42.612	41.363	29,906
2024-07-15	39.676	43.967	39.601	42.913	41.655	36,516
2024-07-12	39.977	40.655	39.601	40.655	39.463	16,151
2024-07-11	39.149	40.052	39.149	39.977	38.805	9,276
2024-07-10	38.170	39.375	38.095	39.375	38.220	10,116
2024-07-09	38.998	39.375	38.170	38.170	37.051	9,805
2024-07-08	38.772	39.149	38.321	38.998	37.855	8,959
2024-07-05	39.074	39.525	38.622	38.998	37.855	10,928
2024-07-04	38.697	39.149	38.245	38.998	37.855	50,379
2024-07-03	38.095	38.848	38.020	38.396	37.270	14,169
2024-07-02	38.622	38.697	38.020	38.095	36.978	9,232
2024-07-01	38.020	38.697	37.944	38.622	37.490	15,132
2024-06-28	38.396	39.601	37.794	37.944	36.832	10,456
2024-06-27	38.772	39.149	38.321	38.998	37.855	29,711
2024-06-26	38.998	38.998	38.170	38.622	37.490	9,357
2024-06-25	38.471	38.547	37.718	38.170	37.051	19,993
2024-06-24	38.020	39.149	37.718	38.848	37.709	49,692
2024-06-20	39.525	40.278	37.794	37.794	36.686	185,774
2024-06-19	40.278	40.880	39.149	39.525	38.367	14,285
2024-06-18	40.353	40.730	39.826	40.203	39.024	9,306
2024-06-17	40.504	41.257	39.826	39.977	38.805	18,896
2024-06-14	41.784	42.085	40.203	40.429	39.243	19,697
2024-06-13	43.365	43.365	41.633	41.633	40.413	11,438
2024-06-12	43.214	43.440	42.838	43.365	42.094	63,089
2024-06-11	42.913	43.290	42.160	43.290	42.021	9,801
2024-06-10	42.461	43.064	41.934	42.612	41.363	13,741
2024-06-07	43.440	43.515	41.558	41.859	40.632	24,905
2024-06-05	43.515	44.419	43.290	43.515	42.240	7,539
2024-06-04	43.892	43.967	43.515	43.515	42.240	7,006
2024-06-03	43.741	44.871	42.612	43.892	42.605	65,966
2024-05-31	45.021	45.247	43.666	43.666	42.386	49,592
2024-05-30	43.967	45.322	43.741	45.021	43.701	19,070

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.3764 SEK
2025-04-29	0.7529 SEK
2024-04-26	0.7152 SEK
2023-04-27	0.6776 SEK
2022-04-28	0.6399 SEK
2021-04-29	0.4184 SEK
2021-02-11	0.3835 SEK
2019-04-26	0.3487 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.