Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 116.00 | 116.00 | 116.00 | 116.00 | 112.61 | 0 |
| 2024-05-17 | 116.00 | 116.00 | 116.00 | 116.00 | 112.61 | 0 |
| 2024-05-16 | 116.00 | 116.80 | 115.20 | 116.00 | 112.61 | 79 |
| 2024-05-15 | 109.60 | 109.60 | 109.60 | 109.60 | 106.39 | 0 |
| 2024-05-14 | 109.60 | 109.60 | 109.60 | 109.60 | 106.39 | 0 |
| 2024-05-13 | 109.60 | 109.60 | 109.60 | 109.60 | 106.39 | 0 |
| 2024-05-10 | 109.60 | 109.60 | 109.60 | 109.60 | 106.39 | 75 |
| 2024-05-09 | 106.00 | 106.00 | 106.00 | 106.00 | 102.90 | 0 |
| 2024-05-08 | 106.00 | 106.00 | 106.00 | 106.00 | 102.90 | 0 |
| 2024-05-07 | 106.00 | 106.00 | 106.00 | 106.00 | 102.90 | 0 |
| 2024-05-03 | 102.40 | 106.00 | 102.40 | 106.00 | 102.90 | 411 |
| 2024-05-02 | 102.20 | 103.00 | 101.80 | 103.00 | 99.987 | 256 |
| 2024-05-01 | 101.20 | 101.20 | 101.20 | 101.20 | 98.239 | 0 |
| 2024-04-30 | 101.20 | 101.20 | 101.20 | 101.20 | 98.239 | 0 |
| 2024-04-29 | 101.20 | 101.20 | 101.20 | 101.20 | 98.239 | 0 |
| 2024-04-26 | 98.994 | 101.20 | 98.994 | 101.20 | 98.239 | 3,133 |
| 2024-04-25 | 101.87 | 101.87 | 99.094 | 99.094 | 94.350 | 3,266 |
| 2024-04-24 | 104.19 | 104.19 | 104.19 | 104.19 | 99.206 | 715 |
| 2024-04-23 | 118.80 | 118.80 | 118.80 | 118.80 | 113.11 | 9 |
| 2024-04-22 | 121.61 | 121.61 | 120.20 | 120.20 | 114.45 | 273 |
| 2024-04-19 | 113.40 | 113.80 | 113.40 | 113.80 | 108.35 | 343 |
| 2024-04-18 | 115.40 | 115.40 | 115.40 | 115.40 | 109.88 | 0 |
| 2024-04-17 | 116.30 | 116.30 | 115.40 | 115.40 | 109.88 | 729 |
| 2024-04-16 | 116.61 | 117.00 | 116.60 | 117.00 | 111.40 | 24 |
| 2024-04-15 | 119.00 | 119.00 | 119.00 | 119.00 | 113.30 | 2 |
| 2024-04-12 | 120.31 | 120.31 | 120.31 | 120.31 | 114.55 | 157 |
| 2024-04-11 | 120.85 | 120.85 | 120.85 | 120.85 | 115.06 | 340 |
| 2024-04-10 | 123.15 | 123.15 | 123.15 | 123.15 | 117.25 | 231 |
| 2024-04-09 | 125.20 | 125.20 | 123.48 | 124.40 | 118.45 | 448 |
| 2024-04-08 | 125.60 | 125.60 | 125.60 | 125.60 | 119.59 | 372 |
| 2024-04-05 | 122.40 | 124.40 | 122.40 | 124.40 | 118.45 | 42 |
| 2024-04-04 | 124.74 | 127.61 | 124.74 | 127.61 | 121.50 | 1,294 |
| 2024-04-03 | 122.80 | 127.20 | 122.80 | 127.20 | 121.11 | 978 |
| 2024-04-02 | 122.40 | 124.80 | 122.40 | 124.80 | 118.83 | 733 |
| 2024-03-28 | 125.40 | 125.40 | 124.80 | 124.80 | 118.83 | 547 |
| 2024-03-27 | 122.40 | 125.40 | 120.00 | 121.20 | 115.40 | 1,139 |
| 2024-03-26 | 120.14 | 121.00 | 120.00 | 120.00 | 114.26 | 1,664 |
| 2024-03-25 | 120.60 | 121.00 | 120.00 | 121.00 | 115.21 | 1,670 |
| 2024-03-22 | 115.00 | 120.00 | 115.00 | 120.00 | 114.26 | 94 |
| 2024-03-21 | 113.60 | 119.00 | 113.60 | 119.00 | 113.30 | 338 |
| 2024-03-20 | 104.80 | 104.80 | 104.80 | 104.80 | 99.783 | 76 |
| 2024-03-19 | 103.63 | 104.60 | 103.40 | 103.40 | 98.450 | 141 |
| 2024-03-18 | 104.81 | 104.81 | 103.60 | 104.80 | 99.783 | 47 |
| 2024-03-15 | 104.20 | 104.20 | 104.20 | 104.20 | 99.212 | 431 |
| 2024-03-14 | 104.60 | 104.60 | 104.20 | 104.40 | 99.403 | 173 |
| 2024-03-13 | 104.20 | 104.60 | 104.00 | 104.00 | 99.022 | 259 |
| 2024-03-12 | 103.20 | 103.20 | 102.40 | 102.40 | 97.496 | 281 |
| 2024-03-11 | 101.80 | 101.80 | 101.80 | 101.80 | 96.927 | 33 |
| 2024-03-08 | 101.77 | 101.77 | 101.77 | 101.77 | 96.901 | 61 |
| 2024-03-07 | 101.50 | 101.50 | 101.40 | 101.40 | 96.546 | 564 |
| 2024-03-06 | 101.82 | 103.60 | 101.82 | 103.60 | 98.641 | 211 |
| 2024-03-05 | 103.01 | 103.01 | 102.60 | 102.60 | 97.689 | 373 |
| 2024-03-04 | 103.40 | 103.40 | 103.40 | 103.40 | 98.450 | 254 |
| 2024-03-01 | 102.69 | 105.80 | 102.69 | 105.80 | 100.74 | 763 |
| 2024-02-29 | 100.20 | 100.20 | 100.20 | 100.20 | 95.404 | 117 |
| 2024-02-28 | 102.60 | 102.60 | 102.60 | 102.60 | 97.689 | 425 |
| 2024-02-27 | 100.80 | 100.80 | 100.80 | 100.80 | 95.975 | 41 |
| 2024-02-26 | 102.60 | 102.60 | 100.80 | 100.80 | 95.975 | 585 |
| 2024-02-23 | 102.60 | 102.60 | 102.60 | 102.60 | 97.689 | 66 |
| 2024-02-22 | 103.00 | 103.00 | 103.00 | 103.00 | 98.070 | 0 |
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.