Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	93.000	93.000	92.091	92.091	86.140	187
2023-03-08	94.200	94.200	94.086	94.086	88.006	451
2023-03-07	97.900	97.900	97.700	97.700	91.386	20
2023-03-06	99.000	99.000	97.700	98.700	92.322	117
2023-03-03	99.700	99.800	98.000	98.000	91.667	1,230
2023-03-02	98.200	98.200	97.818	98.000	91.667	608
2023-03-01	99.000	99.000	98.258	98.258	91.909	587
2023-02-28	95.800	99.400	95.500	99.300	92.883	1,469
2023-02-27	95.300	95.300	94.781	94.781	88.656	1,118
2023-02-24	93.237	93.237	93.237	93.237	87.212	100
2023-02-23	95.200	96.092	94.696	95.207	89.054	394
2023-02-22	97.600	98.300	96.400	97.287	91.000	421
2023-02-21	98.700	98.700	96.900	97.293	91.006	1,816
2023-02-20	97.700	98.800	97.700	98.477	92.113	941
2023-02-17	99.600	99.600	98.918	98.918	92.526	384
2023-02-16	99.200	99.690	99.200	99.690	93.248	1,107
2023-02-15	98.504	98.504	98.504	98.504	92.138	546
2023-02-14	99.398	99.398	99.398	99.398	92.975	546
2023-02-13	101.80	101.80	100.20	100.99	94.462	1,726
2023-02-10	100.20	100.20	99.301	99.301	92.884	606
2023-02-09	99.200	100.06	99.200	100.06	93.590	600
2023-02-08	101.20	102.31	101.20	102.31	95.698	862
2023-02-07	103.20	103.80	103.00	103.44	96.760	1,668
2023-02-06	103.80	104.60	102.20	104.19	97.457	1,328
2023-02-03	104.42	104.42	104.42	104.42	97.672	0
2023-02-02	103.00	105.80	103.00	104.42	97.672	757
2023-02-01	105.60	107.20	104.43	104.43	97.685	2,185
2023-01-31	101.20	104.00	101.20	103.01	96.356	2,530
2023-01-30	100.00	103.20	99.321	99.321	92.903	586
2023-01-27	104.40	104.40	102.20	102.91	96.256	908
2023-01-26	99.900	104.80	99.800	102.28	95.670	1,820
2023-01-25	101.60	102.00	99.300	99.937	93.479	1,271
2023-01-24	101.60	101.80	101.40	101.80	95.222	338
2023-01-23	100.40	101.60	100.40	101.60	95.034	543
2023-01-20	101.00	101.00	99.800	100.20	93.725	490
2023-01-19	102.20	105.40	100.80	105.40	98.589	473
2023-01-18	102.80	106.00	102.80	104.40	97.654	606
2023-01-17	104.80	105.00	104.00	105.00	98.215	68
2023-01-16	104.95	104.95	102.20	102.20	95.596	256
2023-01-13	104.00	104.00	101.00	102.20	95.596	1,116
2023-01-12	107.40	107.80	102.60	106.22	99.355	1,533
2023-01-11	100.60	102.20	100.20	100.80	94.286	1,933
2023-01-10	100.00	100.40	100.00	100.26	93.784	1,991
2023-01-09	98.400	100.40	98.100	98.971	92.575	2,343
2023-01-06	94.828	94.828	94.828	94.828	88.700	0
2023-01-05	94.300	95.700	94.300	94.828	88.700	1,025
2023-01-04	97.200	97.200	93.260	93.260	87.234	905
2023-01-03	90.300	96.400	90.300	96.400	90.171	1,017
2022-12-30	86.300	87.200	86.200	87.200	81.565	1,784
2022-12-29	86.100	86.100	84.392	84.392	78.938	3,603
2022-12-28	86.400	86.700	85.300	85.300	79.788	589
2022-12-23	87.700	88.300	87.500	87.500	81.846	115
2022-12-22	87.600	87.600	86.900	86.945	81.327	554
2022-12-21	87.000	87.800	86.900	86.966	81.346	319
2022-12-20	84.900	86.100	84.900	85.130	79.629	1,444
2022-12-19	82.300	85.800	82.300	85.600	80.068	2,022
2022-12-16	85.800	86.200	80.600	84.900	79.414	13,502
2022-12-15	88.400	88.400	86.000	86.200	80.630	6,270
2022-12-14	90.200	92.700	90.200	91.000	85.119	1,284
2022-12-13	88.500	91.700	88.300	90.500	84.652	4,295

← NewerPage 16 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.