Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	46.828	46.828	44.494	44.494	43.190	13,345
2024-05-28	46.527	47.355	45.849	46.828	45.455	27,063
2024-05-27	45.623	46.150	44.419	46.150	44.798	21,930
2024-05-24	44.645	45.925	44.268	45.548	44.213	34,854
2024-05-23	44.042	44.795	43.741	44.645	43.336	20,020
2024-05-22	43.290	44.118	43.290	43.666	42.386	8,423
2024-05-21	43.666	43.666	43.064	43.290	42.021	7,171
2024-05-20	42.763	44.118	42.763	43.666	42.386	8,533
2024-05-17	43.139	43.365	42.537	42.763	41.509	6,103
2024-05-16	43.515	44.193	43.139	43.139	41.874	10,900
2024-05-15	42.386	43.666	42.386	43.515	42.240	10,728
2024-05-14	41.558	42.461	41.558	42.386	41.144	15,279
2024-05-13	41.257	41.709	40.805	41.407	40.194	17,638
2024-05-10	40.278	41.483	40.278	41.106	39.901	16,264
2024-05-08	40.805	40.880	39.676	39.902	38.732	52,345
2024-05-07	39.299	40.730	39.224	40.655	39.463	21,192
2024-05-06	39.525	39.826	38.772	39.224	38.074	29,491
2024-05-03	38.245	39.902	38.245	39.525	38.367	30,846
2024-05-02	38.321	38.998	37.944	38.245	37.124	32,451
2024-04-30	38.321	38.998	38.020	38.622	37.490	15,134
2024-04-29	37.304	38.396	36.514	38.321	37.197	162,542
2024-04-26	37.530	38.622	37.267	37.267	36.174	207,161
2024-04-25	39.224	39.224	37.229	37.304	35.516	85,993
2024-04-24	43.064	43.064	38.998	39.224	37.344	145,994
2024-04-23	45.548	46.828	44.419	46.075	43.867	25,723
2024-04-22	44.118	46.075	43.967	45.247	43.078	53,421
2024-04-19	42.687	42.988	42.160	42.838	40.785	15,898
2024-04-18	43.440	43.591	42.687	42.687	40.641	16,618
2024-04-17	43.892	44.344	43.440	43.440	41.358	18,415
2024-04-16	44.720	45.021	43.440	43.892	41.788	21,998
2024-04-15	46.150	46.150	44.569	44.795	42.648	18,010
2024-04-12	45.473	46.677	44.795	44.795	42.648	9,873
2024-04-11	45.849	46.301	44.871	45.322	43.150	20,278
2024-04-10	46.753	47.731	45.925	46.000	43.795	25,248
2024-04-09	47.807	47.882	45.548	46.828	44.584	26,099
2024-04-08	46.677	48.108	45.925	47.581	45.301	41,120
2024-04-05	46.979	46.979	45.473	46.075	43.867	13,082
2024-04-04	47.882	48.334	46.753	47.054	44.799	17,300
2024-04-03	46.226	48.108	45.849	47.882	45.587	24,155
2024-04-02	46.979	47.506	45.623	46.226	44.010	26,682
2024-03-28	47.204	47.656	46.602	46.979	44.727	18,102
2024-03-27	45.172	47.280	45.172	47.129	44.870	36,949
2024-03-26	45.548	45.623	44.795	45.172	43.007	13,151
2024-03-25	45.172	45.623	45.172	45.548	43.365	25,057
2024-03-22	43.290	45.247	41.558	45.172	43.007	30,993
2024-03-21	42.763	44.871	42.763	44.795	42.648	46,877
2024-03-20	39.450	42.763	39.450	42.763	40.713	69,708
2024-03-19	39.375	39.450	38.471	39.450	37.559	876,197
2024-03-18	38.998	39.751	38.772	39.450	37.559	31,614
2024-03-15	39.299	39.450	38.848	38.998	37.129	25,517
2024-03-14	39.299	39.751	38.998	39.299	37.416	38,321
2024-03-13	39.375	39.525	38.697	39.149	37.273	28,366
2024-03-12	38.396	39.149	37.869	39.149	37.273	32,806
2024-03-11	38.321	38.998	37.794	38.697	36.843	19,164
2024-03-08	37.869	38.772	37.643	38.547	36.699	26,291
2024-03-07	38.170	38.245	37.794	38.245	36.412	20,233
2024-03-06	38.998	38.998	38.020	38.170	36.341	25,381
2024-03-05	38.622	39.074	38.396	38.998	37.129	19,018
2024-03-04	38.923	38.923	38.170	38.622	36.771	33,689
2024-03-01	39.826	39.826	38.245	38.923	37.058	27,430

← NewerPage 11 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.