Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.551	36.664	35.497	35.799	35.362	29,851
2026-02-02	35.911	36.589	35.686	36.401	35.957	19,174
2026-01-30	36.137	36.438	35.836	35.874	35.436	30,549
2026-01-29	36.702	36.815	36.100	36.100	35.659	36,139
2026-01-28	36.890	36.890	36.401	36.664	36.217	21,414
2026-01-27	37.492	37.568	36.514	36.853	36.403	24,991
2026-01-26	37.605	37.718	37.078	37.304	36.849	29,012
2026-01-23	37.605	37.643	37.417	37.643	37.184	11,366
2026-01-22	38.020	38.095	37.455	37.643	37.184	24,132
2026-01-21	37.605	37.794	37.229	37.568	37.110	12,291
2026-01-20	37.718	38.020	37.380	37.417	36.961	21,037
2026-01-19	38.095	38.547	37.794	37.794	37.333	25,856
2026-01-16	39.375	39.450	38.772	38.998	38.523	75,159
2026-01-15	39.224	39.375	38.923	39.149	38.671	24,127
2026-01-14	39.601	39.676	39.224	39.299	38.820	24,506
2026-01-13	39.902	40.128	39.450	39.601	39.118	12,042
2026-01-12	40.278	40.429	39.977	40.052	39.564	3,999
2026-01-09	40.579	41.106	40.353	40.730	40.233	8,017
2026-01-08	40.128	41.031	39.751	40.504	40.010	26,809
2026-01-07	39.902	40.278	39.224	39.676	39.192	21,161
2026-01-05	38.998	39.977	38.998	39.902	39.415	58,625
2026-01-02	40.052	40.052	38.697	38.772	38.300	39,490
2025-12-30	39.224	40.579	39.074	40.278	39.787	25,454
2025-12-29	39.375	39.676	39.149	39.299	38.820	17,337
2025-12-23	39.224	39.676	39.149	39.375	38.894	4,045
2025-12-22	39.751	39.751	38.923	39.224	38.746	11,711
2025-12-19	39.224	39.676	39.074	39.525	39.043	15,905
2025-12-18	39.751	39.751	39.074	39.375	38.894	14,950
2025-12-17	39.525	39.902	39.149	39.450	38.969	10,954
2025-12-16	39.601	40.203	39.299	39.450	38.969	13,057
2025-12-15	40.429	40.429	39.525	39.525	39.043	17,261
2025-12-12	39.751	40.805	39.751	40.203	39.713	10,017
2025-12-11	39.676	40.128	39.601	39.751	39.266	12,045
2025-12-10	39.299	39.902	39.224	39.601	39.118	6,976
2025-12-09	39.149	39.676	38.923	39.149	38.671	11,140
2025-12-08	40.128	40.128	38.772	39.299	38.820	23,578
2025-12-05	39.751	40.805	39.751	40.128	39.638	10,772
2025-12-04	39.601	39.826	39.074	39.826	39.341	20,104
2025-12-03	40.128	40.128	39.074	39.224	38.746	8,330
2025-12-02	40.203	40.203	39.676	39.826	39.341	6,859
2025-12-01	38.998	40.203	38.998	40.052	39.564	32,113
2025-11-28	40.655	40.730	38.095	38.772	38.300	202,339
2025-11-27	41.106	41.483	39.826	39.977	39.489	16,071
2025-11-26	39.977	41.031	39.525	40.956	40.456	19,850
2025-11-25	40.730	41.257	39.826	39.902	39.415	18,749
2025-11-24	40.203	40.880	38.998	40.880	40.382	52,831
2025-11-21	39.525	40.353	38.923	39.902	39.415	57,736
2025-11-20	41.031	41.031	38.622	39.676	39.192	129,548
2025-11-19	42.687	43.440	39.977	40.805	40.307	75,517
2025-11-18	42.461	43.892	41.859	42.386	41.869	49,209
2025-11-17	42.537	43.214	41.859	42.311	41.795	74,293
2025-11-14	39.074	39.601	38.772	39.224	38.746	11,396
2025-11-13	39.751	40.579	38.998	39.450	38.969	7,642
2025-11-12	39.902	40.278	39.450	39.826	39.341	38,984
2025-11-11	39.977	39.977	39.375	39.676	39.192	47,361
2025-11-10	40.052	40.579	39.902	40.052	39.564	3,925
2025-11-07	39.676	40.203	39.224	39.751	39.266	10,025
2025-11-06	39.977	40.278	39.601	39.601	39.118	6,527
2025-11-05	39.601	40.128	39.149	40.128	39.638	15,788
2025-11-04	40.052	40.278	39.450	39.676	39.192	5,038

← NewerPage 4 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.