Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	111.20	111.20	108.00	108.00	102.83	657
2023-06-07	114.80	114.80	111.80	112.60	107.21	347
2023-06-06	113.76	113.76	113.76	113.76	108.31	0
2023-06-05	115.80	115.80	113.00	113.76	108.31	2,144
2023-06-02	117.20	121.40	117.20	118.08	112.42	735
2023-06-01	115.80	115.80	115.00	115.43	109.90	1,782
2023-05-31	108.60	111.60	108.60	111.09	105.77	2,041
2023-05-30	109.00	109.00	108.34	108.34	103.16	477
2023-05-26	108.80	111.20	108.80	109.54	104.30	998
2023-05-25	109.60	109.60	109.10	109.10	103.88	489
2023-05-24	109.00	109.00	108.40	108.66	103.46	1,405
2023-05-23	109.20	112.01	109.20	112.01	106.65	1,875
2023-05-22	107.80	107.80	107.10	107.10	101.97	133
2023-05-19	107.20	109.00	107.20	109.00	103.78	518
2023-05-18	105.40	105.40	105.40	105.40	100.35	0
2023-05-17	105.40	105.40	105.40	105.40	100.35	169
2023-05-16	104.00	104.20	103.40	104.20	99.212	183
2023-05-15	101.80	102.20	101.80	102.20	97.308	133
2023-05-12	103.40	105.00	103.40	104.40	99.403	2,080
2023-05-11	102.80	104.00	102.80	103.78	98.813	899
2023-05-10	104.00	105.60	99.600	99.600	94.832	1,257
2023-05-09	105.60	105.60	105.60	105.60	100.55	660
2023-05-05	105.20	105.20	105.20	105.20	100.16	1,746
2023-05-04	105.00	106.35	105.00	106.35	101.26	1,978
2023-05-03	105.80	105.80	100.20	103.26	98.317	3,659
2023-05-02	102.00	102.01	101.40	102.01	97.127	1,384
2023-04-28	100.00	100.00	99.600	99.600	94.832	565
2023-04-27	100.40	101.21	100.40	101.21	96.362	527
2023-04-26	102.40	102.59	102.20	102.30	95.687	3,047
2023-04-25	101.05	101.05	101.05	101.05	94.523	17
2023-04-24	95.000	95.900	94.900	95.548	89.373	525
2023-04-21	97.600	97.600	96.100	96.614	90.371	446
2023-04-20	98.000	98.000	97.063	97.063	90.791	398
2023-04-19	96.300	99.000	96.300	99.000	92.602	82
2023-04-18	96.300	96.300	95.751	95.751	89.564	136
2023-04-17	97.100	97.100	96.000	96.000	89.796	1,210
2023-04-14	98.600	98.600	96.800	97.169	90.889	242
2023-04-13	96.200	96.600	96.185	96.185	89.970	1,076
2023-04-12	97.100	97.700	96.600	96.998	90.730	576
2023-04-11	97.100	97.100	96.583	96.583	90.341	1,069
2023-04-06	94.400	95.400	94.400	95.132	88.985	1,264
2023-04-05	92.100	92.100	92.100	92.100	86.148	294
2023-04-04	95.998	95.998	95.998	95.998	89.795	573
2023-04-03	91.900	92.000	91.900	92.000	86.055	101
2023-03-31	93.700	94.400	93.700	94.400	88.300	315
2023-03-30	95.100	95.100	95.100	95.100	88.955	428
2023-03-29	87.700	87.700	87.194	87.194	81.559	1,044
2023-03-28	86.500	86.500	86.110	86.110	80.546	101
2023-03-27	92.100	92.100	88.000	90.488	84.640	1,143
2023-03-24	89.300	90.176	89.300	90.176	84.349	299
2023-03-23	88.100	90.700	88.100	89.008	83.256	297
2023-03-22	91.500	91.500	88.300	88.300	82.594	114
2023-03-21	90.100	90.400	89.800	89.995	84.180	1,517
2023-03-20	87.600	87.640	87.600	87.640	81.976	650
2023-03-17	93.100	93.100	88.600	90.563	84.711	1,295
2023-03-16	90.000	90.000	89.127	89.127	83.368	288
2023-03-15	89.500	89.500	89.500	89.500	83.716	26
2023-03-14	92.000	92.000	91.268	91.268	85.370	180
2023-03-13	89.600	92.200	89.300	91.200	85.307	1,192
2023-03-10	90.700	90.700	90.700	90.700	84.839	279

← NewerPage 15 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.