Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	46.903	46.903	45.623	46.000	45.439	7,655
2025-05-13	46.226	47.054	46.150	47.054	46.480	24,289
2025-05-12	45.021	46.527	45.021	46.226	45.662	26,408
2025-05-09	44.795	45.096	44.193	45.021	44.472	6,176
2025-05-08	43.515	44.720	43.515	44.344	43.803	5,875
2025-05-07	44.569	45.172	43.139	43.515	42.985	8,164
2025-05-06	45.021	45.096	43.967	45.096	44.546	26,257
2025-05-05	45.096	45.774	44.419	45.096	44.546	5,744
2025-05-02	44.569	45.774	44.419	44.720	44.175	15,854
2025-04-30	44.419	44.795	43.290	44.795	44.249	29,260
2025-04-29	43.666	44.720	42.687	44.268	43.728	11,959
2025-04-28	44.042	45.925	43.365	43.440	42.167	25,624
2025-04-25	42.537	43.064	41.859	42.913	41.655	31,020
2025-04-24	42.311	42.537	41.257	42.160	40.924	8,366
2025-04-23	41.934	42.537	40.730	42.085	40.851	4,140
2025-04-22	40.655	41.407	39.751	40.504	39.317	20,740
2025-04-17	41.709	41.709	40.203	40.579	39.390	4,215
2025-04-16	41.106	41.784	40.655	41.257	40.047	5,211
2025-04-15	39.902	41.558	39.676	41.031	39.828	7,527
2025-04-14	38.772	39.902	38.471	39.751	38.586	6,027
2025-04-11	38.471	38.471	37.605	38.396	37.270	22,550
2025-04-10	38.471	39.450	37.944	38.321	37.197	45,049
2025-04-09	42.085	42.085	35.911	36.401	35.334	25,711
2025-04-08	37.568	39.074	36.890	38.245	37.124	186,842
2025-04-07	38.020	38.321	35.497	36.815	35.736	18,811
2025-04-04	40.579	42.236	38.170	38.321	37.197	14,678
2025-04-03	40.429	42.537	40.353	40.956	39.755	141,819
2025-04-02	42.838	42.838	41.483	41.709	40.486	11,368
2025-04-01	41.031	43.666	40.203	42.763	41.509	38,156
2025-03-31	41.182	41.407	40.128	41.407	40.194	21,813
2025-03-28	41.332	41.407	40.655	41.182	39.974	2,831
2025-03-27	41.934	41.934	40.805	41.257	40.047	37,935
2025-03-26	42.461	42.461	41.031	41.859	40.632	8,333
2025-03-25	42.311	42.461	41.784	42.461	41.217	6,312
2025-03-24	41.934	42.612	41.784	42.236	40.997	9,042
2025-03-21	43.214	43.214	41.784	42.085	40.851	13,036
2025-03-20	42.160	43.290	42.160	43.214	41.947	11,157
2025-03-19	43.365	43.817	42.160	42.537	41.290	79,269
2025-03-18	44.042	44.494	43.290	43.440	42.167	7,737
2025-03-17	42.913	43.967	42.687	43.817	42.532	23,103
2025-03-14	41.934	43.064	41.934	42.988	41.728	3,204
2025-03-13	43.139	43.139	42.010	42.160	40.924	9,804
2025-03-12	42.763	44.193	42.236	43.139	41.874	29,542
2025-03-11	41.257	43.892	41.257	42.537	41.290	46,368
2025-03-10	40.730	42.085	40.655	40.956	39.755	69,769
2025-03-07	41.182	41.332	40.203	41.106	39.901	13,551
2025-03-06	42.236	42.236	40.880	41.031	39.828	8,608
2025-03-05	41.784	42.838	41.784	42.236	40.997	4,557
2025-03-04	42.913	42.913	41.558	41.859	40.632	11,196
2025-03-03	42.236	43.817	42.160	42.838	41.582	24,138
2025-02-28	42.988	43.064	42.085	42.085	40.851	15,418
2025-02-27	42.913	43.064	42.311	42.838	41.582	5,655
2025-02-26	43.290	43.290	42.311	42.763	41.509	12,297
2025-02-25	42.311	43.290	42.311	42.763	41.509	118,110
2025-02-24	42.687	43.290	42.010	42.236	40.997	35,244
2025-02-21	43.365	43.440	42.612	42.612	41.363	19,945
2025-02-20	41.558	43.290	41.558	43.290	42.021	13,221
2025-02-19	43.515	43.515	40.504	41.558	40.340	16,797
2025-02-18	44.193	44.268	43.290	43.290	42.021	13,430
2025-02-17	43.967	44.193	42.010	44.042	42.751	14,988

← NewerPage 7 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.