Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	40.579	40.579	39.751	39.902	39.415	4,274
2025-08-08	39.977	40.655	39.902	40.655	40.159	5,011
2025-08-07	40.278	40.655	39.977	40.128	39.638	5,431
2025-08-06	40.429	40.579	39.977	40.203	39.713	9,413
2025-08-05	40.278	40.956	39.902	40.203	39.713	14,881
2025-08-04	40.504	40.956	40.052	40.504	40.010	5,963
2025-08-01	40.579	40.655	40.278	40.429	39.936	8,653
2025-07-31	40.730	40.956	40.278	40.655	40.159	13,321
2025-07-30	41.784	41.784	40.353	40.730	40.233	5,121
2025-07-29	41.483	42.123	41.407	41.784	41.274	2,843
2025-07-28	42.461	42.461	40.805	41.182	40.679	4,606
2025-07-25	41.407	41.784	40.730	41.031	40.531	7,249
2025-07-24	40.730	42.160	40.730	41.407	40.902	6,586
2025-07-23	40.203	40.429	39.826	40.429	39.936	75,431
2025-07-22	40.203	40.579	39.601	39.751	39.266	8,360
2025-07-21	40.880	40.880	39.902	39.902	39.415	12,530
2025-07-18	41.257	41.257	40.429	40.880	40.382	10,478
2025-07-17	43.214	43.214	41.031	41.182	40.679	16,891
2025-07-16	43.365	43.666	42.537	43.290	42.762	2,322
2025-07-15	42.913	43.591	42.763	43.290	42.762	9,991
2025-07-14	42.763	42.763	40.429	41.407	40.902	19,705
2025-07-11	42.763	43.817	42.537	42.537	42.018	7,018
2025-07-10	43.214	43.214	42.687	42.763	42.241	5,654
2025-07-09	43.741	43.741	42.763	43.214	42.687	6,340
2025-07-08	43.967	43.967	43.440	43.666	43.133	1,973
2025-07-07	44.268	44.720	44.042	44.042	43.505	2,967
2025-07-04	44.193	44.419	43.817	44.419	43.877	3,546
2025-07-03	44.042	44.419	43.967	44.268	43.728	11,324
2025-07-02	44.871	44.871	43.591	43.666	43.133	5,344
2025-07-01	45.096	45.096	43.892	44.042	43.505	3,661
2025-06-30	44.645	45.021	44.118	44.795	44.249	16,855
2025-06-27	44.720	44.795	44.193	44.645	44.100	10,402
2025-06-26	44.419	44.795	44.042	44.795	44.249	5,810
2025-06-25	44.946	45.322	44.193	44.795	44.249	3,465
2025-06-24	44.795	45.548	44.795	44.946	44.398	5,253
2025-06-23	44.645	45.096	44.193	44.193	43.654	3,913
2025-06-19	45.096	45.322	44.645	45.172	44.621	5,955
2025-06-18	45.021	45.548	44.494	45.548	44.993	3,309
2025-06-17	45.548	45.925	44.946	45.096	44.546	6,230
2025-06-16	46.150	46.226	44.720	46.000	45.439	8,321
2025-06-13	45.548	46.226	45.473	46.000	45.439	2,447
2025-06-12	45.322	45.849	44.494	45.774	45.216	5,316
2025-06-11	46.753	47.430	44.946	45.172	44.621	8,244
2025-06-10	47.430	47.581	46.677	46.828	46.257	4,420
2025-06-09	47.957	48.033	46.828	47.129	46.554	3,377
2025-06-05	47.656	48.033	47.204	48.033	47.447	7,100
2025-06-04	46.226	47.656	46.226	46.753	46.183	27,444
2025-06-03	46.150	46.903	45.925	46.452	45.885	3,429
2025-06-02	46.677	46.677	45.398	46.226	45.662	4,944
2025-05-30	45.398	46.979	45.247	45.925	45.364	12,069
2025-05-28	46.376	47.054	45.322	45.322	44.770	5,609
2025-05-27	46.753	47.054	45.925	46.301	45.736	12,696
2025-05-26	45.322	46.075	45.172	45.925	45.364	2,555
2025-05-23	44.419	45.849	44.042	45.247	44.695	33,803
2025-05-22	45.021	45.021	42.913	43.591	43.059	19,704
2025-05-21	47.204	47.204	44.645	45.021	44.472	12,471
2025-05-20	46.677	47.506	46.226	46.979	46.406	30,984
2025-05-19	46.677	47.280	45.548	47.280	46.703	5,991
2025-05-16	45.548	47.430	45.473	46.677	46.108	7,658
2025-05-15	45.849	45.925	45.096	45.473	44.918	2,381

← NewerPage 6 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.