Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.900	25.000	23.800	24.200	24.200	113,321
2026-07-24	23.400	24.000	23.300	23.650	23.650	89,903
2026-07-23	23.550	24.150	23.250	23.400	23.400	63,196
2026-07-22	23.300	23.850	23.000	23.550	23.550	72,951
2026-07-21	25.000	25.000	23.200	23.300	23.300	55,714
2026-07-20	24.300	25.250	24.050	24.600	24.600	132,550
2026-07-17	24.400	25.200	22.600	24.750	24.750	405,809
2026-07-16	24.200	24.650	24.050	24.200	24.200	117,162
2026-07-15	24.400	24.450	23.800	24.200	24.200	34,954
2026-07-14	24.150	24.500	23.800	24.250	24.250	38,554
2026-07-13	23.800	24.300	23.750	23.950	23.950	25,987
2026-07-10	24.050	24.300	23.450	23.750	23.750	50,960
2026-07-09	23.800	24.050	23.400	23.800	23.800	62,593
2026-07-08	24.100	24.250	23.450	23.450	23.450	39,134
2026-07-07	23.700	24.150	23.700	23.950	23.950	93,134
2026-07-06	24.100	24.650	23.700	23.900	23.900	118,890
2026-07-03	23.700	24.150	23.250	23.900	23.900	182,842
2026-07-02	24.300	25.000	23.600	23.600	23.600	100,272
2026-07-01	24.500	24.750	23.550	24.200	24.200	192,250
2026-06-30	24.700	24.800	24.150	24.450	24.450	142,073
2026-06-29	25.450	25.700	24.700	24.700	24.700	77,262
2026-06-26	26.550	26.600	25.200	25.500	25.500	105,783
2026-06-25	28.050	28.400	26.400	26.700	26.700	134,376
2026-06-24	27.050	28.000	26.850	27.550	27.550	81,338
2026-06-23	26.650	27.900	26.200	26.850	26.850	95,462
2026-06-22	27.250	27.550	26.600	26.900	26.900	115,892
2026-06-18	28.650	28.900	27.200	27.550	27.550	115,190
2026-06-17	29.350	29.500	28.350	28.600	28.600	65,117
2026-06-16	30.850	31.900	28.900	29.200	29.200	159,084
2026-06-15	31.950	32.800	30.350	30.500	30.500	239,086
2026-06-12	33.050	33.550	31.450	32.100	32.100	98,020
2026-06-11	36.350	36.350	31.500	32.300	32.300	410,565
2026-06-10	67.000	67.000	36.250	36.450	36.450	490,653
2026-06-09	32.411	33.653	31.846	32.900	32.900	100,017
2026-06-08	31.695	32.260	31.319	32.072	32.072	50,314
2026-06-05	31.545	32.486	31.507	31.959	31.959	46,818
2026-06-04	31.018	31.470	30.792	31.470	31.470	26,978
2026-06-03	31.281	31.319	30.792	30.980	30.980	18,767
2026-06-02	31.432	31.658	30.754	31.093	31.093	45,877
2026-06-01	32.862	32.862	30.943	31.244	31.244	54,192
2026-05-29	32.862	33.051	32.674	32.749	32.749	29,509
2026-05-28	32.637	33.276	32.222	32.825	32.825	52,791
2026-05-27	32.524	33.427	32.373	32.486	32.486	33,825
2026-05-26	32.938	32.938	32.298	32.448	32.448	26,386
2026-05-25	32.938	33.502	32.862	33.051	33.051	116,824
2026-05-22	32.034	33.013	32.034	32.975	32.975	82,946
2026-05-21	31.921	32.486	31.658	32.185	32.185	26,980
2026-05-20	31.620	32.185	31.056	31.921	31.921	34,678
2026-05-19	30.792	31.884	30.754	31.583	31.583	47,517
2026-05-18	30.491	31.093	30.190	30.754	30.754	80,561
2026-05-15	31.281	31.545	30.416	30.943	30.943	63,641
2026-05-13	31.319	31.357	30.830	31.281	31.281	94,139
2026-05-12	31.470	31.620	31.131	31.244	31.244	22,946
2026-05-11	32.034	32.034	30.792	31.545	31.545	709,458
2026-05-08	31.808	31.997	30.905	31.695	31.695	129,966
2026-05-07	31.093	31.808	31.056	31.620	31.620	39,547
2026-05-06	30.529	31.658	30.227	30.943	30.943	57,858
2026-05-05	31.620	31.808	30.190	30.190	30.190	63,666
2026-05-04	31.244	31.997	31.056	31.658	31.658	217,909
2026-04-30	30.641	31.244	30.039	31.244	31.244	41,875

← NewerPage 2 of 3 · 128 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.