Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.718	39.299	37.568	39.299	37.416	49,502
2024-02-28	38.622	38.622	37.342	37.718	35.911	12,650
2024-02-27	37.944	38.020	36.890	37.643	35.839	17,819
2024-02-26	38.622	38.772	37.794	37.944	36.126	19,198
2024-02-23	38.020	38.622	37.605	38.622	36.771	19,994
2024-02-22	37.944	38.321	37.643	38.020	36.197	19,082
2024-02-21	38.772	38.772	37.718	37.944	36.126	12,395
2024-02-20	38.772	38.772	38.245	38.772	36.914	26,359
2024-02-19	38.095	38.772	37.605	38.772	36.914	16,802
2024-02-16	37.342	38.245	37.078	38.170	36.341	127,799
2024-02-15	37.530	37.530	36.928	37.342	35.552	18,431
2024-02-14	37.041	38.020	36.890	37.530	35.731	19,496
2024-02-13	37.568	37.568	36.551	37.041	35.266	53,635
2024-02-12	38.697	39.149	37.417	37.568	35.767	153,325
2024-02-09	43.214	43.214	38.396	38.697	36.843	295,979
2024-02-08	44.193	45.774	44.193	45.774	43.580	16,769
2024-02-07	44.268	45.096	43.741	44.193	42.075	13,190
2024-02-06	44.042	44.268	43.290	44.268	42.147	11,832
2024-02-05	43.064	44.042	43.064	43.892	41.788	16,461
2024-02-02	43.666	44.042	42.763	42.988	40.928	16,126
2024-02-01	42.311	44.193	42.085	43.666	41.573	17,506
2024-01-31	43.290	43.290	42.236	42.838	40.785	13,566
2024-01-30	42.988	43.214	42.236	42.311	40.283	13,399
2024-01-29	40.730	42.988	40.353	42.612	40.570	36,176
2024-01-26	39.751	40.730	39.375	40.504	38.563	20,172
2024-01-25	40.128	40.128	39.299	39.751	37.846	12,966
2024-01-24	39.525	40.203	39.525	40.203	38.276	9,139
2024-01-23	39.525	40.203	38.848	39.826	37.918	11,985
2024-01-22	39.676	40.203	39.224	39.525	37.631	15,182
2024-01-19	40.805	41.182	39.601	39.676	37.774	8,855
2024-01-18	39.375	41.106	39.375	40.805	38.849	23,413
2024-01-17	40.730	40.730	38.998	39.450	37.559	27,670
2024-01-16	41.106	41.257	40.278	40.730	38.778	17,273
2024-01-15	42.461	42.461	41.106	41.106	39.136	7,101
2024-01-12	41.709	42.537	41.633	42.461	40.426	17,754
2024-01-11	42.085	42.461	41.257	41.332	39.351	15,784
2024-01-10	42.988	43.290	41.709	42.085	40.068	33,931
2024-01-09	42.010	43.214	42.010	42.988	40.928	43,693
2024-01-08	41.407	42.160	41.332	42.010	39.996	27,286
2024-01-05	42.085	42.386	41.332	41.407	39.423	5,517
2024-01-04	40.655	42.085	40.655	42.085	40.068	9,501
2024-01-03	42.311	42.311	40.353	41.106	39.136	15,190
2024-01-02	41.859	42.687	41.031	42.311	40.283	17,596
2023-12-29	41.859	42.311	41.633	41.784	39.781	9,009
2023-12-28	42.537	42.988	41.031	42.010	39.996	17,347
2023-12-27	41.784	43.214	41.784	42.537	40.498	32,592
2023-12-22	41.182	41.934	40.579	41.709	39.710	23,295
2023-12-21	40.128	41.182	39.601	41.182	39.208	10,305
2023-12-20	41.859	41.859	40.353	40.429	38.491	34,195
2023-12-19	40.353	42.010	40.353	41.934	39.925	11,414
2023-12-18	41.182	41.182	40.128	40.353	38.419	14,180
2023-12-15	39.525	41.332	39.525	41.332	39.351	32,014
2023-12-14	38.020	40.278	38.020	39.375	37.488	56,864
2023-12-13	38.020	38.848	37.116	37.605	35.803	28,921
2023-12-12	39.601	39.601	38.020	38.020	36.197	19,770
2023-12-11	38.923	39.676	38.622	39.525	37.631	26,763
2023-12-08	38.772	39.826	38.622	38.923	37.058	16,267
2023-12-07	38.848	39.450	38.321	38.772	36.914	22,507
2023-12-06	38.471	39.375	37.605	38.848	36.986	36,577
2023-12-05	38.396	38.848	37.643	38.471	36.627	31,848

← NewerPage 12 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.