Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	101.04	103.00	101.04	103.00	98.070	876
2024-02-20	103.00	103.00	102.80	102.94	98.009	213
2024-02-19	101.20	101.20	100.60	100.60	95.784	336
2024-02-16	100.37	101.40	99.000	101.40	96.546	1,112
2024-02-15	98.896	99.100	98.896	99.100	94.356	173
2024-02-14	99.842	99.842	98.400	99.700	94.928	1,401
2024-02-13	98.193	98.400	98.193	98.400	93.690	7,646
2024-02-12	100.12	102.80	99.800	99.800	95.023	1,018
2024-02-09	107.00	114.80	102.81	114.80	109.30	945
2024-02-08	119.00	120.80	117.40	117.40	111.78	229
2024-02-07	116.40	119.40	116.40	119.40	113.68	48
2024-02-06	116.60	117.00	116.60	117.00	111.40	139
2024-02-05	114.80	116.00	114.40	114.40	108.92	307
2024-02-02	114.80	114.80	114.80	114.80	109.30	0
2024-02-01	113.80	114.80	113.80	114.80	109.30	212
2024-01-31	115.00	115.00	115.00	115.00	109.50	100
2024-01-30	114.20	114.20	112.40	112.40	107.02	291
2024-01-29	108.20	113.40	108.20	108.20	103.02	267
2024-01-26	104.60	107.60	104.60	107.60	102.45	356
2024-01-25	105.80	105.80	105.00	105.61	100.55	121
2024-01-24	106.20	106.80	106.20	106.80	101.69	849
2024-01-23	103.60	106.20	103.60	105.80	100.74	171
2024-01-22	105.80	105.80	104.60	105.00	99.974	239
2024-01-19	107.60	108.40	105.20	108.40	103.21	220
2024-01-18	105.60	109.20	105.60	109.00	103.78	156
2024-01-17	106.40	106.40	104.40	104.80	99.783	683
2024-01-16	107.80	109.20	107.80	109.20	103.97	205
2024-01-15	112.40	112.40	109.60	109.60	104.35	96
2024-01-12	111.40	112.80	111.40	112.80	107.40	38
2024-01-11	112.20	112.20	109.80	111.80	106.45	498
2024-01-10	114.00	114.20	111.00	111.61	106.27	799
2024-01-09	113.80	114.19	111.60	114.19	108.73	128
2024-01-08	112.00	112.00	110.00	110.00	104.73	356
2024-01-05	110.20	111.80	110.20	111.80	106.45	52
2024-01-04	111.00	111.80	111.00	111.80	106.45	578
2024-01-03	112.40	112.40	112.40	112.40	107.02	187
2024-01-02	110.80	112.39	110.80	112.39	107.01	611
2023-12-29	111.01	111.20	111.01	111.20	105.88	47
2023-12-28	110.80	113.00	110.21	113.00	107.59	480
2023-12-27	113.20	113.20	113.00	113.00	107.59	385
2023-12-22	110.60	110.99	110.60	110.99	105.68	47
2023-12-21	108.60	109.33	108.60	109.33	104.10	115
2023-12-20	107.80	108.40	107.40	107.40	102.26	610
2023-12-19	109.80	111.60	109.80	111.40	106.07	1,122
2023-12-18	106.80	107.19	106.80	107.19	102.06	295
2023-12-15	107.00	109.80	107.00	109.80	104.54	1,268
2023-12-14	104.80	104.80	104.61	104.61	99.599	100
2023-12-13	100.40	103.40	100.00	100.00	95.213	1,633
2023-12-12	104.40	104.40	101.00	101.00	96.165	660
2023-12-11	104.00	106.00	104.00	105.00	99.974	491
2023-12-08	103.60	104.20	103.40	104.03	99.046	292
2023-12-07	104.00	104.20	103.01	103.01	98.076	64
2023-12-06	103.00	103.20	101.70	101.70	96.828	156
2023-12-05	101.40	102.60	101.40	102.60	97.689	534
2023-12-04	101.80	102.60	100.40	100.40	95.594	560
2023-12-01	99.800	100.41	98.700	100.40	95.594	1,311
2023-11-30	98.900	98.900	98.100	98.100	93.404	472
2023-11-29	97.700	98.000	95.500	95.500	90.929	959
2023-11-28	96.800	97.300	95.500	95.500	90.929	932
2023-11-27	97.000	97.306	96.600	96.600	91.976	761

← NewerPage 12 of 21 · 1,245 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.