Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	40.052	40.429	39.525	39.826	39.341	35,347
2025-10-31	40.429	41.031	40.128	40.278	39.787	6,927
2025-10-30	40.579	40.805	40.278	40.353	39.861	4,269
2025-10-29	41.182	41.407	39.977	40.730	40.233	13,886
2025-10-28	41.257	41.483	40.730	40.956	40.456	12,101
2025-10-27	41.031	41.633	40.655	41.407	40.902	11,645
2025-10-24	42.537	44.268	40.579	40.655	40.159	26,438
2025-10-23	38.245	40.429	38.245	40.429	39.936	15,390
2025-10-22	40.353	40.353	37.492	37.492	37.035	53,763
2025-10-21	39.450	40.353	39.450	40.353	39.861	9,418
2025-10-20	38.772	39.676	38.772	39.676	39.192	7,709
2025-10-17	39.450	39.601	38.772	39.299	38.820	3,693
2025-10-16	39.525	39.601	38.998	39.601	39.118	3,537
2025-10-15	39.074	39.299	38.697	39.149	38.671	6,968
2025-10-14	39.902	39.902	38.772	38.772	38.300	6,891
2025-10-13	38.772	39.977	38.547	39.977	39.489	10,343
2025-10-10	39.224	39.676	38.020	38.396	37.928	135,416
2025-10-09	39.299	39.676	38.772	38.848	38.374	12,307
2025-10-08	39.299	39.525	39.149	39.525	39.043	12,523
2025-10-07	39.977	39.977	39.074	39.375	38.894	10,755
2025-10-06	40.052	40.504	39.676	39.826	39.341	24,555
2025-10-03	40.730	41.031	39.977	39.977	39.489	58,617
2025-10-02	41.031	41.257	40.655	40.655	40.159	5,490
2025-10-01	40.504	41.257	40.353	41.257	40.754	2,802
2025-09-30	40.203	41.257	40.203	40.504	40.010	3,415
2025-09-29	41.031	41.031	40.203	40.353	39.861	5,656
2025-09-26	41.709	41.709	40.730	40.730	40.233	11,116
2025-09-25	41.182	41.483	41.031	41.407	40.902	3,191
2025-09-24	41.483	41.709	41.031	41.031	40.531	6,649
2025-09-23	41.709	41.784	40.880	41.483	40.977	5,148
2025-09-22	41.257	42.160	41.257	41.859	41.349	4,433
2025-09-19	41.407	42.612	40.880	42.612	42.092	10,511
2025-09-18	40.278	41.709	40.278	41.031	40.531	3,656
2025-09-17	41.332	41.934	40.128	40.128	39.638	3,341
2025-09-16	41.934	42.085	41.257	41.257	40.754	2,765
2025-09-15	41.859	42.461	41.558	42.010	41.497	6,699
2025-09-12	41.633	42.386	41.483	42.236	41.720	4,373
2025-09-11	41.633	42.160	41.031	41.709	41.200	13,999
2025-09-10	41.332	41.934	41.332	41.633	41.126	3,531
2025-09-09	40.730	41.784	40.429	41.407	40.902	77,222
2025-09-08	39.751	40.730	39.751	40.730	40.233	7,089
2025-09-05	40.203	40.278	39.525	39.676	39.192	4,037
2025-09-04	39.977	40.504	39.375	39.450	38.969	4,234
2025-09-03	40.429	40.429	39.751	40.052	39.564	3,723
2025-09-02	40.579	40.655	39.676	40.278	39.787	15,286
2025-09-01	40.203	41.031	40.203	40.579	40.084	31,733
2025-08-29	40.956	41.934	39.751	39.751	39.266	11,552
2025-08-28	42.160	42.386	40.805	40.805	40.307	17,006
2025-08-27	42.838	42.838	41.483	41.483	40.977	18,021
2025-08-26	42.010	42.763	41.558	42.160	41.646	6,666
2025-08-25	42.461	42.838	41.558	41.558	41.051	4,372
2025-08-22	42.085	42.537	41.859	42.537	42.018	30,084
2025-08-21	42.160	42.160	41.483	42.010	41.497	4,331
2025-08-20	41.257	42.085	40.730	41.558	41.051	5,519
2025-08-19	40.203	41.257	39.826	41.257	40.754	40,329
2025-08-18	39.375	40.203	39.375	40.203	39.713	29,135
2025-08-15	39.450	39.902	39.299	39.902	39.415	6,010
2025-08-14	39.751	40.052	39.375	39.525	39.043	3,319
2025-08-13	40.052	40.128	39.450	39.450	38.969	7,157
2025-08-12	40.052	40.052	39.525	39.977	39.489	6,461

← NewerPage 5 of 22 · 1,261 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.