Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	93.000	93.000	91.900	91.986	87.582	877
2023-08-31	91.000	92.300	89.700	90.803	86.456	18,755
2023-08-30	89.200	91.200	88.800	89.398	85.119	11,750
2023-08-29	87.700	88.500	86.900	88.100	83.883	2,781
2023-08-25	89.800	89.800	87.500	88.323	84.095	2,216
2023-08-24	90.800	91.800	89.200	89.200	84.930	828
2023-08-23	88.800	89.500	88.000	88.146	83.927	8,348
2023-08-22	90.100	90.200	88.400	90.200	85.882	12,199
2023-08-21	91.100	92.500	89.600	92.500	88.072	4,484
2023-08-18	91.000	92.300	90.900	92.300	87.882	8,936
2023-08-17	90.800	92.000	90.200	91.207	86.841	7,365
2023-08-16	91.500	93.300	91.500	93.188	88.727	569
2023-08-15	93.900	94.100	93.900	94.100	89.596	303
2023-08-14	92.600	95.400	92.600	94.133	89.627	3,160
2023-08-11	92.700	92.800	92.700	92.800	88.358	1,584
2023-08-10	95.600	95.600	94.200	94.300	89.786	2,418
2023-08-09	96.400	96.400	94.400	95.923	91.331	1,411
2023-08-08	98.600	98.600	96.900	96.900	92.262	660
2023-08-07	101.40	101.40	98.700	99.267	94.515	1,328
2023-08-04	100.40	101.80	100.40	101.80	96.927	238
2023-08-03	100.00	100.60	99.100	100.07	95.280	1,534
2023-08-02	99.800	100.60	99.700	100.00	95.216	260
2023-08-01	103.00	103.00	99.300	100.28	95.482	1,077
2023-07-31	99.100	100.20	98.500	99.200	94.452	3,305
2023-07-28	99.300	99.300	99.300	99.300	94.547	102
2023-07-27	101.40	102.60	101.40	101.40	96.546	6,011
2023-07-26	102.60	102.60	102.00	102.08	97.189	314
2023-07-25	103.40	103.40	102.80	102.80	97.879	302
2023-07-24	104.60	104.60	102.00	102.00	97.117	463
2023-07-21	104.40	104.40	101.80	102.26	97.362	1,527
2023-07-20	104.40	104.60	103.80	103.80	98.831	263
2023-07-19	107.00	108.20	105.80	107.16	102.04	2,414
2023-07-18	107.64	107.64	107.64	107.64	102.48	98
2023-07-17	105.80	109.80	105.80	107.62	102.47	4,380
2023-07-14	106.00	106.00	104.89	104.89	99.872	267
2023-07-13	107.60	108.60	107.39	107.61	102.46	454
2023-07-12	106.80	108.60	106.80	107.43	102.29	1,184
2023-07-11	107.60	107.60	105.20	106.72	101.62	1,930
2023-07-10	112.00	112.00	108.20	109.26	104.03	1,066
2023-07-07	111.20	111.40	110.60	111.12	105.81	87
2023-07-06	110.60	110.60	108.39	108.39	103.20	447
2023-07-05	110.60	112.00	110.60	111.05	105.74	991
2023-07-04	109.80	112.41	109.80	110.20	104.92	1,073
2023-07-03	110.40	110.40	108.80	110.20	104.92	880
2023-06-30	111.40	114.40	111.00	113.34	107.92	1,540
2023-06-29	112.00	112.40	110.20	111.19	105.87	499
2023-06-28	111.40	112.20	111.00	111.00	105.69	1,454
2023-06-27	107.00	110.60	107.00	109.35	104.12	1,024
2023-06-26	111.20	111.40	107.00	107.79	102.63	1,502
2023-06-23	110.21	110.21	110.21	110.21	104.93	0
2023-06-22	110.20	111.60	109.20	110.21	104.93	1,678
2023-06-21	111.80	111.80	110.00	110.76	105.46	1,006
2023-06-20	112.00	114.20	111.40	113.99	108.53	1,520
2023-06-19	113.99	113.99	113.99	113.99	108.53	0
2023-06-16	115.20	115.20	113.20	113.99	108.53	1,293
2023-06-15	114.80	115.00	114.80	114.80	109.30	13
2023-06-14	120.60	121.00	113.20	114.80	109.30	755
2023-06-13	116.60	116.60	111.80	113.60	108.17	1,290
2023-06-12	112.40	115.20	108.80	112.59	107.20	1,233
2023-06-09	108.00	109.00	106.80	108.60	103.40	1,935

← NewerPage 14 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.