Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	97.000	98.000	96.600	98.000	93.309	620
2023-11-23	96.000	96.000	96.000	96.000	91.405	119
2023-11-22	94.100	95.800	94.100	95.800	91.214	364
2023-11-21	95.800	95.800	94.100	94.300	89.786	2,109
2023-11-20	93.000	96.100	93.000	94.412	89.893	1,074
2023-11-17	91.400	92.600	91.400	92.205	87.791	1,752
2023-11-16	91.500	91.500	89.900	90.781	86.435	2,486
2023-11-15	92.100	93.200	90.600	91.400	87.025	2,705
2023-11-14	86.700	92.300	86.700	92.300	87.882	2,644
2023-11-13	86.400	87.500	86.400	87.000	82.835	2,156
2023-11-10	87.600	88.700	87.600	88.400	84.168	490
2023-11-09	86.800	89.700	86.800	89.400	85.121	273
2023-11-08	84.400	86.700	84.400	86.700	82.550	12,726
2023-11-07	85.600	85.800	84.700	85.800	81.693	1,724
2023-11-06	88.600	88.600	85.800	85.800	81.693	3,166
2023-11-03	89.700	89.800	89.471	89.800	85.501	403
2023-11-02	86.000	87.400	86.000	87.206	83.031	355
2023-11-01	83.900	83.900	82.800	83.206	79.223	759
2023-10-31	83.800	83.800	83.500	83.800	79.789	363
2023-10-30	83.500	83.500	83.100	83.200	79.217	713
2023-10-27	81.800	81.800	81.300	81.555	77.651	1,159
2023-10-26	81.200	81.800	80.935	81.000	77.123	3,095
2023-10-25	79.800	81.600	79.800	80.899	77.026	6,756
2023-10-24	89.000	89.700	89.000	89.700	85.406	58
2023-10-23	86.200	87.000	86.200	87.000	82.835	395
2023-10-20	86.100	87.000	86.100	86.784	82.630	2,091
2023-10-19	88.500	88.600	88.500	88.600	84.359	579
2023-10-18	88.380	88.380	88.380	88.380	84.150	223
2023-10-17	90.000	90.000	90.000	90.000	85.692	415
2023-10-16	91.500	91.500	90.306	90.306	85.983	300
2023-10-13	91.600	91.600	91.600	91.600	87.215	247
2023-10-12	94.400	94.400	94.100	94.100	89.596	84
2023-10-11	93.500	93.706	93.500	93.706	89.221	137
2023-10-10	94.000	94.000	93.428	93.428	88.955	1,516
2023-10-09	92.500	92.500	91.700	92.211	87.797	619
2023-10-06	89.200	90.049	89.200	90.049	85.738	1,459
2023-10-05	88.400	89.209	88.300	89.209	84.939	286
2023-10-04	88.900	88.900	87.994	87.994	83.782	338
2023-10-03	88.600	88.600	87.700	88.600	84.359	2,463
2023-10-02	89.700	90.400	89.528	89.528	85.243	1,134
2023-09-29	88.200	88.200	86.900	86.900	82.740	92
2023-09-28	84.500	85.400	84.500	84.562	80.515	713
2023-09-27	86.000	86.000	85.100	85.313	81.229	585
2023-09-26	84.300	84.500	84.300	84.406	80.365	117
2023-09-25	85.600	85.900	85.600	85.845	81.735	859
2023-09-22	88.900	90.000	88.600	88.600	84.359	285
2023-09-21	83.400	87.200	83.200	85.040	80.969	3,694
2023-09-20	85.000	85.000	84.600	84.600	80.550	311
2023-09-19	84.800	85.109	82.300	83.458	79.463	1,082
2023-09-18	85.300	85.300	85.300	85.300	81.217	42
2023-09-15	87.600	87.600	86.100	86.100	81.979	232
2023-09-14	88.000	88.000	87.700	87.700	83.502	304
2023-09-13	85.000	86.100	85.000	85.551	81.456	310
2023-09-12	89.500	89.800	87.500	87.500	83.312	468
2023-09-11	87.700	89.500	87.500	89.102	84.836	1,312
2023-09-08	90.000	90.000	87.700	88.100	83.883	2,269
2023-09-07	90.400	90.400	89.300	89.300	85.025	244
2023-09-06	91.100	91.100	91.100	91.100	86.739	58
2023-09-05	92.000	92.600	92.000	92.100	87.691	4,705
2023-09-04	93.000	93.400	92.800	92.800	88.358	903

← NewerPage 13 of 21 · 1,253 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.