Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	33.728	33.841	32.411	32.411	30.857	23,016
2023-09-11	33.164	33.691	32.900	33.502	31.897	53,461
2023-09-08	33.992	33.992	32.975	33.164	31.574	77,479
2023-09-07	34.218	34.293	33.502	33.502	31.897	126,191
2023-09-06	34.632	34.632	34.142	34.218	32.578	17,042
2023-09-05	34.745	34.970	34.481	34.669	33.008	8,374
2023-09-04	34.745	35.573	34.745	34.745	33.079	29,843
2023-09-01	34.443	35.272	34.218	34.632	32.972	24,333
2023-08-31	34.330	34.745	33.728	34.443	32.793	520,932
2023-08-30	33.314	34.330	33.314	34.330	32.685	43,178
2023-08-29	33.389	33.389	32.637	33.314	31.718	35,728
2023-08-28	33.201	34.481	33.201	33.389	31.789	24,363
2023-08-25	33.879	33.879	32.938	33.164	31.574	33,701
2023-08-24	33.276	34.632	33.276	33.615	32.004	30,168
2023-08-23	33.465	33.841	33.088	33.201	31.610	30,439
2023-08-22	33.954	34.067	33.276	33.465	31.861	20,825
2023-08-21	34.820	35.309	33.578	33.728	32.112	22,633
2023-08-18	34.594	35.008	34.105	34.745	33.079	54,903
2023-08-17	35.083	35.083	33.954	34.594	32.936	30,641
2023-08-16	35.309	35.309	34.255	35.083	33.402	21,369
2023-08-15	35.799	35.799	34.933	35.309	33.617	17,631
2023-08-14	34.857	36.137	34.632	35.799	34.083	35,439
2023-08-11	35.272	35.309	34.632	34.857	33.187	22,204
2023-08-10	35.497	36.062	35.384	35.460	33.760	11,695
2023-08-09	36.438	36.589	35.422	35.497	33.796	46,489
2023-08-08	37.267	37.718	36.363	36.438	34.692	13,535
2023-08-07	38.396	38.396	37.003	37.003	35.230	16,387
2023-08-04	37.342	38.547	37.304	38.170	36.341	8,407
2023-08-03	37.643	38.170	37.116	37.304	35.516	19,852
2023-08-02	38.095	38.095	37.267	37.643	35.839	7,621
2023-08-01	37.643	38.697	37.342	38.095	36.269	19,604
2023-07-31	37.342	37.944	36.476	37.229	35.445	32,965
2023-07-28	37.643	37.869	37.304	37.342	35.552	21,138
2023-07-27	38.245	38.697	38.170	38.170	36.341	6,036
2023-07-26	38.697	38.772	38.245	38.396	36.556	6,963
2023-07-25	38.547	38.848	38.170	38.772	36.914	11,180
2023-07-24	38.547	39.601	38.095	38.622	36.771	13,804
2023-07-21	39.299	39.299	38.170	38.547	36.699	18,080
2023-07-20	39.826	39.902	38.923	39.299	37.416	11,267
2023-07-19	41.106	41.106	39.902	39.902	37.989	13,635
2023-07-18	40.429	40.730	40.278	40.504	38.563	17,482
2023-07-17	39.826	41.106	38.622	40.429	38.491	38,697
2023-07-14	40.353	40.353	38.848	39.902	37.989	23,694
2023-07-13	40.805	40.880	39.826	40.504	38.563	10,979
2023-07-12	40.203	40.956	39.902	40.880	38.921	8,273
2023-07-11	40.655	40.880	39.601	39.902	37.989	14,893
2023-07-10	41.633	42.386	40.655	40.655	38.706	17,225
2023-07-07	40.805	42.160	40.805	41.709	39.710	10,173
2023-07-06	41.709	41.784	40.805	40.805	38.849	40,561
2023-07-05	42.311	42.311	41.332	41.709	39.710	14,357
2023-07-04	41.483	42.311	41.182	42.311	40.283	60,965
2023-07-03	42.461	42.461	40.504	41.483	39.495	71,381
2023-06-30	41.558	43.139	41.182	42.461	40.426	30,471
2023-06-29	41.934	42.311	41.483	41.558	39.566	9,798
2023-06-28	41.784	42.461	41.633	41.934	39.925	15,211
2023-06-27	40.579	41.859	40.353	41.106	39.136	14,047
2023-06-26	41.934	41.934	39.902	40.579	38.634	19,277
2023-06-22	41.784	42.537	40.730	41.934	39.925	10,511
2023-06-21	42.913	42.988	41.332	41.784	39.781	8,580
2023-06-20	42.236	43.139	41.407	42.913	40.856	10,989

← NewerPage 14 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.