Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.641	31.244	30.039	31.244	31.244	41,875
2026-04-29	32.561	32.599	29.625	30.867	30.491	459,918
2026-04-28	33.276	33.276	32.222	32.335	31.941	134,374
2026-04-27	33.728	33.766	33.276	33.276	32.871	37,560
2026-04-24	34.218	34.707	33.389	33.578	33.168	218,323
2026-04-23	35.008	35.196	34.782	34.782	34.358	22,843
2026-04-22	34.594	35.309	34.443	35.083	34.656	39,773
2026-04-21	34.406	34.782	34.029	34.632	34.209	162,187
2026-04-20	34.218	34.632	34.029	34.029	33.614	53,883
2026-04-17	33.916	34.556	33.691	34.105	33.689	53,915
2026-04-16	32.787	33.615	32.787	33.427	33.019	35,335
2026-04-15	33.314	33.578	32.712	32.787	32.387	32,640
2026-04-14	32.787	33.465	32.674	33.126	32.722	31,800
2026-04-13	32.260	32.787	31.959	32.787	32.387	26,202
2026-04-10	32.185	33.126	32.147	32.411	32.015	31,616
2026-04-09	31.997	32.298	31.733	32.034	31.644	25,699
2026-04-08	32.448	32.975	31.808	31.959	31.569	59,448
2026-04-07	31.432	32.335	30.792	31.470	31.086	86,469
2026-04-02	30.604	30.679	30.002	30.152	29.784	34,680
2026-04-01	30.604	30.867	30.190	30.453	30.082	81,524
2026-03-31	29.362	30.529	29.362	30.152	29.784	60,680
2026-03-30	30.152	30.152	28.308	29.098	28.743	34,140
2026-03-27	28.533	30.303	28.345	29.173	28.818	63,691
2026-03-26	28.232	28.835	28.195	28.759	28.409	46,384
2026-03-25	27.856	28.609	27.856	28.232	27.888	44,908
2026-03-24	28.646	28.684	27.856	27.856	27.516	57,439
2026-03-23	28.797	29.136	27.781	28.609	28.260	58,613
2026-03-20	29.776	29.776	28.609	28.872	28.520	1,107,428
2026-03-19	29.587	29.851	28.759	29.587	29.227	54,433
2026-03-18	29.060	29.738	29.023	29.399	29.041	87,289
2026-03-17	30.077	30.077	28.910	29.098	28.743	103,840
2026-03-16	29.851	30.227	29.512	29.964	29.598	22,844
2026-03-13	30.529	30.641	29.889	29.926	29.561	190,677
2026-03-12	30.980	30.980	30.416	30.679	30.305	49,488
2026-03-11	31.018	31.206	30.190	31.206	30.826	79,827
2026-03-10	30.905	31.695	30.679	31.206	30.826	98,582
2026-03-09	31.620	31.620	30.340	30.980	30.602	66,735
2026-03-06	31.658	31.997	31.206	31.470	31.086	54,213
2026-03-05	31.206	31.884	30.754	31.583	31.197	22,973
2026-03-04	31.093	31.244	30.604	31.206	30.826	50,668
2026-03-03	31.244	31.244	30.416	31.056	30.677	165,995
2026-03-02	31.808	31.959	31.244	31.695	31.309	38,007
2026-02-27	31.846	32.298	31.545	32.072	31.681	291,899
2026-02-26	31.884	32.147	31.545	31.733	31.346	59,335
2026-02-25	31.281	31.997	31.281	31.884	31.495	20,025
2026-02-24	31.808	31.808	31.281	31.507	31.123	30,564
2026-02-23	33.088	33.088	31.771	31.884	31.495	41,740
2026-02-20	31.884	33.239	31.846	32.787	32.387	51,607
2026-02-19	32.335	32.335	31.583	31.997	31.606	33,357
2026-02-18	31.846	32.335	31.620	32.072	31.681	34,272
2026-02-17	32.637	32.712	31.470	31.733	31.346	24,235
2026-02-16	31.921	32.712	31.733	32.561	32.164	56,692
2026-02-13	31.244	31.921	30.566	31.658	31.272	218,446
2026-02-12	34.556	34.556	30.227	30.265	29.896	246,830
2026-02-11	35.234	35.272	34.556	34.782	34.358	39,819
2026-02-10	35.272	35.686	34.970	35.422	34.990	59,476
2026-02-09	35.723	35.761	35.083	35.384	34.953	15,733
2026-02-06	35.686	35.987	35.083	35.761	35.325	59,821
2026-02-05	36.213	36.326	35.460	35.535	35.102	26,692
2026-02-04	35.799	36.514	35.309	36.213	35.771	20,537

← NewerPage 3 of 5 · 251 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.