Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.000	26.000	25.350	25.800	25.800	63,848
2026-10-16	25.600	26.150	25.450	25.700	25.700	69,509
2026-10-15	24.750	25.600	24.600	25.600	25.600	287,414
2026-10-14	24.950	25.450	24.850	24.850	24.850	77,585
2026-10-13	24.900	26.000	24.550	24.950	24.950	118,885
2026-10-12	24.650	24.950	24.550	24.650	24.650	72,519
2026-10-09	24.100	24.700	23.900	24.650	24.650	131,566
2026-10-08	24.350	24.500	23.750	23.950	23.950	73,605
2026-10-07	24.450	24.800	24.300	24.350	24.350	27,516
2026-10-06	24.500	24.800	24.250	24.450	24.450	32,007
2026-10-05	24.200	24.800	24.000	24.550	24.550	50,812
2026-10-02	23.900	24.500	23.800	23.800	23.800	67,031
2026-10-01	23.850	24.350	23.500	24.050	24.050	90,188
2026-09-30	23.750	24.100	23.600	23.700	23.700	32,857
2026-09-29	23.900	23.950	23.500	23.500	23.500	28,156
2026-09-28	23.900	24.100	23.650	23.650	23.650	58,932
2026-09-25	24.350	24.600	23.700	23.700	23.700	53,473
2026-09-24	24.550	24.550	24.050	24.250	24.250	23,707
2026-09-23	25.000	25.150	24.300	24.300	24.300	79,618
2026-09-22	24.550	25.050	24.550	24.900	24.900	33,141
2026-09-21	24.600	24.950	24.400	24.500	24.500	51,338
2026-09-18	25.000	25.750	24.600	24.600	24.600	76,297
2026-09-17	24.100	25.550	24.100	24.950	24.950	152,442
2026-09-16	23.350	24.100	23.350	24.000	24.000	485,358
2026-09-15	23.950	23.950	23.250	23.350	23.350	123,270
2026-09-14	24.250	24.550	23.650	23.650	23.650	83,350
2026-09-11	24.250	24.600	24.200	24.450	24.450	38,611
2026-09-10	25.400	25.400	24.000	24.100	24.100	72,930
2026-09-09	25.200	25.550	25.100	25.250	25.250	32,558
2026-09-08	24.850	25.900	24.700	25.400	25.400	87,041
2026-09-07	25.250	25.350	24.900	24.950	24.950	48,367
2026-09-04	25.350	25.600	25.100	25.250	25.250	87,188
2026-09-03	25.750	26.000	25.300	25.350	25.350	56,720
2026-09-02	26.550	27.000	25.650	25.700	25.700	106,411
2026-09-01	25.300	26.800	25.300	26.550	26.550	2,093,510
2026-08-31	26.700	26.700	25.250	25.700	25.700	158,517
2026-08-28	27.100	27.450	26.350	26.500	26.500	73,439
2026-08-27	26.600	27.250	26.300	26.700	26.700	43,881
2026-08-26	27.000	27.000	26.200	26.300	26.300	74,816
2026-08-25	27.150	27.200	26.500	26.600	26.600	50,002
2026-08-24	27.100	27.400	26.600	26.650	26.650	46,736
2026-08-21	26.900	27.200	26.600	27.000	27.000	22,281
2026-08-20	26.400	27.450	26.250	26.650	26.650	24,584
2026-08-19	26.100	26.850	25.800	26.550	26.550	39,352
2026-08-18	26.600	26.650	25.800	26.050	26.050	20,876
2026-08-17	27.000	27.000	26.400	26.600	26.600	34,358
2026-08-14	26.250	27.300	26.250	27.000	27.000	26,924
2026-08-13	26.400	27.000	26.250	26.500	26.500	40,648
2026-08-12	27.000	27.000	26.100	26.650	26.650	49,388
2026-08-11	27.000	27.000	26.350	26.700	26.700	26,726
2026-08-10	27.100	27.250	26.400	26.850	26.850	67,967
2026-08-07	27.250	27.250	26.450	26.900	26.900	65,973
2026-08-06	26.300	27.550	26.050	26.950	26.950	58,530
2026-08-05	26.000	26.200	25.400	25.850	25.850	77,070
2026-08-04	25.150	26.000	24.950	25.700	25.700	105,317
2026-08-03	24.850	25.200	24.700	24.800	24.800	41,518
2026-07-31	25.000	25.050	24.200	24.550	24.550	51,655
2026-07-30	25.050	25.400	24.600	24.600	24.600	43,358
2026-07-29	25.250	25.550	24.650	24.800	24.800	60,185
2026-07-28	24.650	25.300	24.500	25.050	25.050	49,957

Page 1 of 3 · 128 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.