Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-12 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-09 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-08 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-07 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-06 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-05 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-02 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-08-01 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-07-31 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 0 |
| 2024-07-30 | 120.00 | 120.00 | 120.00 | 120.00 | 116.49 | 138 |
| 2024-07-29 | 119.60 | 119.60 | 119.60 | 119.60 | 116.10 | 0 |
| 2024-07-26 | 119.60 | 119.60 | 119.60 | 119.60 | 116.10 | 0 |
| 2024-07-25 | 119.60 | 119.60 | 119.60 | 119.60 | 116.10 | 0 |
| 2024-07-24 | 118.60 | 119.60 | 118.60 | 119.60 | 116.10 | 182 |
| 2024-07-23 | 117.60 | 117.60 | 117.60 | 117.60 | 114.16 | 0 |
| 2024-07-22 | 117.60 | 117.60 | 117.60 | 117.60 | 114.16 | 71 |
| 2024-07-19 | 112.00 | 112.00 | 112.00 | 112.00 | 108.72 | 129 |
| 2024-07-18 | 112.60 | 112.60 | 112.00 | 112.00 | 108.72 | 595 |
| 2024-07-17 | 112.20 | 112.20 | 112.20 | 112.20 | 108.92 | 0 |
| 2024-07-16 | 112.80 | 112.80 | 112.20 | 112.20 | 108.92 | 126 |
| 2024-07-15 | 105.40 | 105.40 | 105.40 | 105.40 | 102.32 | 0 |
| 2024-07-12 | 105.40 | 105.40 | 105.40 | 105.40 | 102.32 | 0 |
| 2024-07-11 | 106.00 | 106.00 | 105.40 | 105.40 | 102.32 | 537 |
| 2024-07-10 | 104.40 | 104.40 | 104.40 | 104.40 | 101.35 | 1 |
| 2024-07-09 | 103.60 | 103.60 | 103.60 | 103.60 | 100.57 | 0 |
| 2024-07-08 | 103.60 | 103.60 | 103.60 | 103.60 | 100.57 | 0 |
| 2024-07-05 | 103.60 | 103.60 | 103.60 | 103.60 | 100.57 | 0 |
| 2024-07-04 | 103.60 | 103.60 | 103.60 | 103.60 | 100.57 | 47 |
| 2024-07-03 | 102.60 | 102.60 | 102.60 | 102.60 | 99.598 | 0 |
| 2024-07-02 | 102.60 | 102.60 | 102.60 | 102.60 | 99.598 | 0 |
| 2024-07-01 | 102.60 | 102.60 | 102.60 | 102.60 | 99.598 | 39 |
| 2024-06-28 | 101.20 | 101.20 | 101.20 | 101.20 | 98.239 | 44 |
| 2024-06-27 | 102.60 | 102.60 | 102.60 | 102.60 | 99.598 | 109 |
| 2024-06-26 | 102.00 | 102.80 | 102.00 | 102.80 | 99.793 | 254 |
| 2024-06-25 | 101.80 | 101.80 | 101.80 | 101.80 | 98.822 | 177 |
| 2024-06-24 | 102.80 | 103.40 | 101.40 | 101.60 | 98.628 | 954 |
| 2024-06-21 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-20 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-19 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-18 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-17 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-14 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 0 |
| 2024-06-13 | 111.00 | 111.00 | 111.00 | 111.00 | 107.75 | 46 |
| 2024-06-12 | 114.60 | 114.60 | 114.60 | 114.60 | 111.25 | 0 |
| 2024-06-11 | 114.00 | 114.60 | 112.60 | 114.60 | 111.25 | 327 |
| 2024-06-10 | 112.40 | 114.00 | 112.40 | 114.00 | 110.66 | 166 |
| 2024-06-07 | 116.00 | 116.00 | 111.60 | 111.60 | 108.34 | 126 |
| 2024-06-06 | 115.60 | 115.60 | 115.60 | 115.60 | 112.22 | 0 |
| 2024-06-05 | 117.60 | 118.00 | 115.20 | 115.60 | 112.22 | 745 |
| 2024-06-04 | 116.80 | 116.80 | 116.00 | 116.60 | 113.19 | 5,532 |
| 2024-06-03 | 120.40 | 120.40 | 120.40 | 120.40 | 116.88 | 0 |
| 2024-05-31 | 120.40 | 120.40 | 120.40 | 120.40 | 116.88 | 0 |
| 2024-05-30 | 119.60 | 120.40 | 119.40 | 120.40 | 116.88 | 361 |
| 2024-05-29 | 121.20 | 121.20 | 119.60 | 119.60 | 116.10 | 215 |
| 2024-05-28 | 122.60 | 125.60 | 122.60 | 125.60 | 121.93 | 291 |
| 2024-05-24 | 121.40 | 121.80 | 121.20 | 121.80 | 118.24 | 409 |
| 2024-05-23 | 117.20 | 117.20 | 117.20 | 117.20 | 113.77 | 0 |
| 2024-05-22 | 116.40 | 117.20 | 115.60 | 117.20 | 113.77 | 176 |
| 2024-05-21 | 115.40 | 115.40 | 115.40 | 115.40 | 112.02 | 39 |
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.