Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.794	38.998	37.794	38.321	36.484	23,583
2023-12-01	37.154	37.794	37.116	37.794	35.982	35,071
2023-11-30	36.928	37.455	36.250	37.154	35.373	5,959
2023-11-29	35.949	36.928	35.949	36.928	35.158	9,059
2023-11-28	36.627	36.740	35.573	35.949	34.226	10,586
2023-11-27	36.363	36.928	36.175	36.627	34.871	9,370
2023-11-24	36.890	37.229	36.100	36.514	34.764	6,867
2023-11-23	36.062	36.890	35.761	36.326	34.585	7,378
2023-11-22	35.497	36.363	35.309	36.062	34.334	18,542
2023-11-21	36.062	36.476	35.347	35.497	33.796	31,864
2023-11-20	34.820	36.175	34.820	36.062	34.334	16,154
2023-11-17	34.105	34.933	34.105	34.820	33.151	6,878
2023-11-16	34.406	34.745	33.879	34.105	32.470	11,930
2023-11-15	34.820	35.309	34.067	34.406	32.757	30,139
2023-11-14	32.749	34.745	32.524	34.745	33.079	13,035
2023-11-13	33.276	33.276	32.524	32.749	31.180	11,101
2023-11-10	33.954	33.954	32.637	33.276	31.682	7,704
2023-11-09	32.674	33.841	32.674	33.653	32.040	30,404
2023-11-08	31.921	32.637	31.620	32.637	31.072	91,729
2023-11-07	32.298	32.561	31.808	31.921	30.391	24,065
2023-11-06	33.879	34.293	32.298	32.298	30.750	20,064
2023-11-03	32.825	33.879	32.825	33.803	32.183	7,736
2023-11-02	31.695	32.975	31.507	32.825	31.252	26,424
2023-11-01	31.545	31.808	31.168	31.394	29.890	24,189
2023-10-31	31.319	31.771	31.281	31.545	30.033	17,819
2023-10-30	31.620	31.733	30.980	31.319	29.818	25,355
2023-10-27	31.620	31.658	30.378	30.830	29.352	20,472
2023-10-26	30.980	30.980	29.813	30.641	29.173	30,791
2023-10-25	33.126	33.427	29.738	30.830	29.352	195,887
2023-10-24	32.975	33.916	32.975	33.728	32.112	19,869
2023-10-23	32.749	33.352	32.110	32.975	31.395	29,972
2023-10-20	33.126	33.427	32.373	32.749	31.180	29,817
2023-10-19	33.314	33.615	32.975	33.126	31.538	20,310
2023-10-18	33.879	34.218	33.051	33.314	31.718	36,240
2023-10-17	34.067	34.330	33.465	33.766	32.148	31,113
2023-10-16	35.610	35.610	33.766	33.992	32.363	37,472
2023-10-13	35.196	35.460	33.992	34.330	32.685	21,875
2023-10-12	35.460	36.815	35.196	35.196	33.509	17,364
2023-10-11	35.272	35.610	35.046	35.272	33.581	8,464
2023-10-10	34.820	36.100	34.820	35.384	33.689	23,442
2023-10-09	33.879	35.234	33.879	34.820	33.151	52,253
2023-10-06	33.879	34.293	33.502	33.879	32.255	25,097
2023-10-05	33.126	33.766	32.825	33.502	31.897	10,432
2023-10-04	33.051	33.540	32.862	33.126	31.538	17,781
2023-10-03	34.029	34.067	32.938	33.051	31.467	49,016
2023-10-02	33.088	34.067	33.088	33.879	32.255	26,435
2023-09-29	32.298	33.239	32.298	32.561	31.001	17,497
2023-09-28	32.072	32.222	31.507	32.110	30.571	23,566
2023-09-27	32.222	32.712	31.997	32.072	30.535	20,220
2023-09-26	32.072	32.072	31.620	31.771	30.248	33,271
2023-09-25	33.502	33.841	32.072	32.222	30.678	32,054
2023-09-22	33.879	34.368	33.013	33.502	31.897	54,568
2023-09-21	31.808	32.900	31.319	32.749	31.180	60,202
2023-09-20	31.093	31.997	31.093	31.808	30.284	11,196
2023-09-19	32.034	32.034	31.018	31.093	29.603	30,558
2023-09-18	32.147	32.862	31.884	32.034	30.499	16,974
2023-09-15	33.013	33.615	32.147	32.147	30.607	21,525
2023-09-14	32.373	33.126	32.373	33.013	31.431	18,148
2023-09-13	32.335	32.411	31.997	32.373	30.822	11,206
2023-09-12	33.728	33.841	32.411	32.411	30.857	23,016

← NewerPage 13 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.