Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	91.800	91.800	89.500	90.164	84.337	8,192
2022-12-09	90.700	93.200	90.700	92.217	86.258	399
2022-12-08	89.400	90.000	89.300	89.613	83.822	343
2022-12-07	90.800	90.800	89.900	90.039	84.221	392
2022-12-06	91.900	91.900	91.000	91.250	85.353	383
2022-12-05	93.200	94.400	93.200	93.500	87.458	600
2022-12-02	94.400	94.400	93.300	93.600	87.551	286
2022-12-01	94.600	94.900	94.200	94.349	88.252	1,027
2022-11-30	92.900	93.533	92.900	93.533	87.489	203
2022-11-29	98.300	98.300	94.009	95.229	89.075	1,594
2022-11-28	102.80	102.80	99.288	99.290	92.874	1,189
2022-11-25	99.600	101.91	99.400	100.64	94.134	1,544
2022-11-24	98.500	98.800	98.000	98.342	91.987	1,472
2022-11-23	96.400	96.400	96.300	96.385	90.157	862
2022-11-22	96.300	96.900	96.300	96.599	90.357	1,289
2022-11-21	97.100	97.300	97.100	97.291	91.004	1,029
2022-11-18	94.400	96.500	94.400	95.143	88.995	1,580
2022-11-17	93.300	93.800	93.300	93.800	87.739	212
2022-11-16	94.800	96.000	94.800	95.302	89.143	767
2022-11-15	96.300	96.700	94.200	96.300	90.077	925
2022-11-14	99.200	99.300	97.000	97.200	90.919	396
2022-11-11	98.900	99.000	96.800	98.800	92.415	994
2022-11-10	100.60	100.60	94.481	94.481	88.376	144
2022-11-09	99.800	99.800	95.800	96.262	90.041	1,240
2022-11-08	99.500	99.500	99.500	99.500	93.070	878
2022-11-07	98.300	98.700	98.300	98.700	92.322	614
2022-11-04	95.400	96.000	95.400	96.000	89.796	316
2022-11-03	96.800	96.800	95.100	95.100	88.955	306
2022-11-02	96.500	98.700	96.500	97.281	90.994	1,107
2022-11-01	103.00	103.00	99.600	99.810	93.360	440
2022-10-31	100.80	101.80	100.20	100.20	93.725	204
2022-10-28	100.20	101.00	100.00	100.00	93.538	222
2022-10-27	101.00	102.80	101.00	102.80	96.157	261
2022-10-26	102.80	102.80	102.20	102.20	95.596	154
2022-10-25	97.400	99.800	97.400	99.800	93.351	108
2022-10-24	94.000	94.000	94.000	94.000	87.926	60
2022-10-21	93.609	93.609	93.609	93.609	87.560	291
2022-10-20	101.40	101.40	101.40	101.40	94.847	0
2022-10-19	101.00	101.40	101.00	101.40	94.847	96
2022-10-18	105.40	108.40	101.60	106.40	99.524	549
2022-10-17	99.400	99.500	95.900	99.500	93.070	333
2022-10-14	99.900	99.900	96.200	96.200	89.983	187
2022-10-13	96.400	96.400	95.022	96.200	89.983	170
2022-10-12	99.994	99.994	99.994	99.994	93.532	0
2022-10-11	100.80	100.80	99.994	99.994	93.532	106
2022-10-10	99.800	101.80	99.800	100.00	93.538	27
2022-10-07	102.60	102.60	102.60	102.60	95.970	0
2022-10-06	102.20	102.60	102.20	102.60	95.970	200
2022-10-05	101.40	101.40	101.40	101.40	94.847	80
2022-10-04	110.80	110.80	106.40	106.40	99.524	638
2022-10-03	104.00	104.00	104.00	104.00	97.279	90
2022-09-30	98.000	98.000	98.000	98.000	91.667	82
2022-09-29	97.300	97.300	96.600	96.600	90.358	63
2022-09-28	99.271	99.271	99.271	99.271	92.856	100
2022-09-27	101.60	101.60	101.00	101.35	94.803	531
2022-09-26	104.20	104.20	104.20	104.20	97.466	80
2022-09-23	105.60	106.00	105.60	105.80	98.963	169
2022-09-22	105.80	107.41	105.80	107.41	100.47	372
2022-09-21	112.45	112.45	112.45	112.45	105.18	546
2022-09-20	108.24	108.24	108.24	108.24	101.24	100

← NewerPage 17 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.