Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	35.422	35.836	35.008	35.610	34.566	4,488
2024-11-13	35.272	35.874	34.745	35.422	34.384	12,005
2024-11-12	35.761	35.761	35.196	35.272	34.238	8,835
2024-11-11	36.062	36.438	35.723	35.799	34.749	8,246
2024-11-08	36.024	36.175	35.686	36.062	35.005	10,753
2024-11-07	36.476	36.740	35.723	36.024	34.968	15,162
2024-11-06	36.664	37.267	36.476	36.476	35.407	7,684
2024-11-05	36.890	38.170	36.514	36.627	35.553	6,237
2024-11-04	37.944	38.170	36.815	36.815	35.736	7,280
2024-11-01	37.267	38.095	37.041	37.869	36.759	4,394
2024-10-31	36.702	37.605	36.589	37.116	36.028	13,799
2024-10-30	36.815	37.417	36.702	36.702	35.626	8,284
2024-10-29	37.643	37.643	36.514	36.928	35.845	17,170
2024-10-28	38.170	39.149	37.380	37.643	36.540	59,330
2024-10-25	38.848	39.149	38.095	38.095	36.978	19,140
2024-10-24	38.923	39.450	38.923	39.224	38.074	8,262
2024-10-23	39.149	39.375	38.772	39.074	37.928	8,860
2024-10-22	39.149	39.450	38.772	39.149	38.001	7,377
2024-10-21	39.601	39.676	38.923	38.998	37.855	9,808
2024-10-18	39.676	39.751	39.149	39.601	38.440	6,805
2024-10-17	39.751	39.902	39.224	39.676	38.513	6,279
2024-10-16	39.676	40.278	39.601	39.601	38.440	6,487
2024-10-15	39.751	40.655	39.525	39.601	38.440	2,569
2024-10-14	40.203	40.353	39.375	39.525	38.367	6,423
2024-10-11	39.149	40.353	39.149	40.128	38.951	7,798
2024-10-10	39.902	40.353	38.848	39.074	37.928	20,046
2024-10-09	40.052	40.128	39.676	39.902	38.732	2,854
2024-10-08	39.826	40.278	39.525	40.128	38.951	62,597
2024-10-07	40.956	41.106	39.902	39.902	38.732	8,636
2024-10-04	40.353	41.106	39.902	40.956	39.755	15,133
2024-10-03	41.031	41.031	40.203	40.278	39.097	7,495
2024-10-02	41.483	41.859	40.880	41.031	39.828	3,821
2024-10-01	41.784	42.311	41.106	41.483	40.267	16,051
2024-09-30	42.010	42.537	40.880	41.784	40.559	124,512
2024-09-27	42.913	42.913	41.784	42.010	40.778	13,870
2024-09-26	42.010	42.687	41.784	41.934	40.705	33,061
2024-09-25	42.537	42.612	41.709	42.010	40.778	17,564
2024-09-24	42.085	42.763	41.558	42.236	40.997	14,161
2024-09-23	43.064	43.064	41.483	41.859	40.632	33,547
2024-09-20	42.687	43.290	42.687	43.214	41.947	13,448
2024-09-19	41.859	43.214	41.859	43.214	41.947	34,650
2024-09-18	41.633	41.859	40.805	41.859	40.632	6,899
2024-09-17	40.504	41.934	40.429	41.633	40.413	38,347
2024-09-16	40.805	41.257	40.353	40.353	39.170	2,968
2024-09-13	40.278	41.257	40.278	40.805	39.609	8,411
2024-09-12	40.504	41.257	40.504	40.805	39.609	12,479
2024-09-11	41.558	42.160	40.504	40.504	39.317	6,846
2024-09-10	41.332	41.784	40.956	41.558	40.340	54,136
2024-09-09	40.730	41.709	40.730	41.332	40.120	5,732
2024-09-06	42.461	42.461	40.579	40.730	39.536	10,179
2024-09-05	42.461	42.913	41.407	42.085	40.851	9,598
2024-09-04	42.160	42.612	41.257	42.461	41.217	5,793
2024-09-03	42.913	43.290	41.859	42.160	40.924	45,841
2024-09-02	43.214	43.214	41.633	42.386	41.144	8,876
2024-08-30	42.311	43.666	42.311	43.214	41.947	54,693
2024-08-29	42.763	43.290	42.311	42.311	41.070	79,879
2024-08-28	42.612	43.365	42.612	42.687	41.436	3,927
2024-08-27	42.160	43.591	42.160	43.365	42.094	16,502
2024-08-26	42.913	44.118	42.010	42.160	40.924	8,303
2024-08-23	41.182	43.290	41.182	42.913	41.655	10,125

← NewerPage 9 of 21 · 1,257 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.