Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	43.967	44.193	42.010	44.042	42.751	14,988
2025-02-14	43.290	44.268	42.838	43.741	42.459	47,347
2025-02-13	42.537	43.214	42.461	42.913	41.655	11,870
2025-02-12	42.687	42.687	41.332	42.160	40.924	34,246
2025-02-11	41.709	42.537	41.257	42.311	41.070	31,289
2025-02-10	41.483	41.784	41.031	41.709	40.486	17,688
2025-02-07	41.182	41.633	41.031	41.407	40.194	22,150
2025-02-06	40.655	41.182	40.203	41.182	39.974	11,951
2025-02-05	40.880	40.956	40.429	40.655	39.463	14,588
2025-02-04	39.676	41.031	39.450	40.880	39.682	20,238
2025-02-03	39.450	39.601	38.923	39.525	38.367	16,988
2025-01-31	39.676	40.579	38.998	39.977	38.805	22,840
2025-01-30	38.170	40.203	38.170	39.299	38.147	25,318
2025-01-29	37.003	38.396	36.890	38.321	37.197	31,420
2025-01-28	37.267	37.267	36.250	36.890	35.809	9,010
2025-01-27	36.890	37.267	35.987	37.078	35.991	29,039
2025-01-24	36.890	37.267	36.062	36.589	35.516	13,318
2025-01-23	35.761	36.777	35.686	36.740	35.663	13,409
2025-01-22	36.702	37.342	35.460	35.460	34.420	26,939
2025-01-21	34.933	36.928	34.933	36.853	35.772	12,897
2025-01-20	37.605	37.605	35.272	35.272	34.238	16,687
2025-01-17	35.799	37.643	35.723	37.643	36.540	23,951
2025-01-16	35.384	35.836	35.347	35.573	34.530	20,514
2025-01-15	33.879	35.610	33.879	35.610	34.566	28,701
2025-01-14	32.712	33.916	32.674	33.879	32.886	29,435
2025-01-13	33.352	34.142	32.637	32.674	31.716	768,781
2025-01-10	34.556	34.556	33.201	33.239	32.264	51,923
2025-01-09	34.820	34.820	34.481	34.594	33.580	7,988
2025-01-08	35.008	35.272	34.707	34.820	33.799	8,595
2025-01-07	35.911	36.024	34.782	34.820	33.799	23,873
2025-01-03	36.137	36.137	35.723	35.911	34.859	11,821
2025-01-02	35.686	37.041	35.686	36.100	35.041	23,321
2024-12-30	35.987	36.928	35.159	36.928	35.845	34,450
2024-12-27	35.309	35.911	35.309	35.836	34.786	22,629
2024-12-23	35.347	35.347	34.632	35.272	34.238	15,456
2024-12-20	36.175	36.363	35.121	35.121	34.091	28,712
2024-12-19	34.933	36.401	34.933	36.062	35.005	130,850
2024-12-18	34.519	35.008	34.519	34.895	33.872	508,118
2024-12-17	34.782	35.573	34.368	34.519	33.507	9,155
2024-12-16	35.272	35.272	34.632	34.745	33.726	9,084
2024-12-13	35.384	35.761	35.234	35.234	34.201	14,263
2024-12-12	37.643	37.643	35.159	35.384	34.347	19,879
2024-12-11	37.267	38.923	36.401	36.476	35.407	14,193
2024-12-10	36.476	37.267	36.137	37.041	35.955	9,699
2024-12-09	36.702	36.928	36.213	36.363	35.297	17,549
2024-12-06	35.460	36.815	35.046	36.551	35.480	24,729
2024-12-05	35.008	35.046	34.368	34.632	33.616	10,498
2024-12-04	35.987	36.288	34.293	34.895	33.872	12,927
2024-12-03	35.384	36.363	35.384	35.836	34.786	11,849
2024-12-02	35.196	35.384	35.121	35.272	34.238	7,464
2024-11-29	35.573	35.874	34.481	35.460	34.420	24,692
2024-11-28	36.476	36.627	35.686	35.799	34.749	6,538
2024-11-27	34.481	35.949	34.481	35.761	34.713	11,185
2024-11-26	34.970	35.911	34.255	34.481	33.470	16,741
2024-11-25	35.422	36.250	34.820	34.820	33.799	22,052
2024-11-22	34.406	35.648	34.105	35.384	34.347	19,318
2024-11-21	33.465	34.293	33.276	34.180	33.178	57,321
2024-11-20	33.502	33.502	33.314	33.314	32.338	109,545
2024-11-19	34.632	34.820	33.164	33.502	32.520	11,885
2024-11-18	35.648	35.761	34.180	34.293	33.288	19,422

← NewerPage 8 of 22 · 1,262 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.