Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	110.20	113.40	110.20	113.40	106.07	99
2022-09-15	116.20	116.20	116.20	116.20	108.69	0
2022-09-14	116.20	116.20	116.20	116.20	108.69	0
2022-09-13	116.40	116.40	115.40	116.20	108.69	653
2022-09-12	115.20	115.20	115.20	115.20	107.76	0
2022-09-09	115.20	115.20	115.20	115.20	107.76	0
2022-09-08	115.60	115.60	115.20	115.20	107.76	129
2022-09-07	116.20	116.20	116.20	116.20	108.69	0
2022-09-06	116.20	116.20	116.20	116.20	108.69	0
2022-09-05	116.20	116.20	116.20	116.20	108.69	0
2022-09-02	115.40	117.60	115.40	116.20	108.69	87
2022-09-01	124.97	124.97	124.97	124.97	116.90	0
2022-08-31	124.97	124.97	124.97	124.97	116.90	0
2022-08-30	124.97	124.97	124.97	124.97	116.90	271
2022-08-26	124.80	124.80	121.60	121.60	113.74	138
2022-08-25	124.38	124.38	124.38	124.38	116.34	100
2022-08-24	126.13	126.13	126.13	126.13	117.98	0
2022-08-23	126.13	126.13	126.13	126.13	117.98	0
2022-08-22	126.13	126.13	126.13	126.13	117.98	100
2022-08-19	130.80	131.80	130.00	131.40	122.91	296
2022-08-18	133.00	133.80	131.40	132.26	123.71	688
2022-08-17	135.00	135.00	134.40	134.40	125.71	1,146
2022-08-16	139.00	140.60	136.20	136.60	127.77	420
2022-08-15	137.00	137.00	137.00	137.00	128.15	0
2022-08-12	139.00	139.60	137.00	137.00	128.15	2,525
2022-08-11	136.60	136.80	136.60	136.80	127.96	80
2022-08-10	137.80	137.80	137.80	137.80	128.90	27
2022-08-09	136.60	136.60	136.60	136.60	127.77	0
2022-08-08	136.60	136.60	136.60	136.60	127.77	0
2022-08-05	136.60	136.60	136.60	136.60	127.77	0
2022-08-04	136.60	136.60	136.60	136.60	127.77	0
2022-08-03	138.60	138.60	136.60	136.60	127.77	50
2022-08-02	146.80	146.80	146.80	146.80	137.31	0
2022-08-01	146.80	146.80	146.80	146.80	137.31	0
2022-07-29	147.00	147.80	146.80	146.80	137.31	357
2022-07-28	147.00	147.80	146.80	146.80	137.31	357
2022-07-27	146.00	146.00	144.80	144.80	135.44	127
2022-07-26	146.60	146.60	143.60	143.60	134.32	254
2022-07-25	146.00	147.60	146.00	147.60	138.06	267
2022-07-22	140.20	143.80	140.20	140.80	131.70	790
2022-07-21	140.20	143.80	140.20	140.80	131.70	790
2022-07-20	139.20	141.60	137.20	138.90	129.92	1,791
2022-07-19	142.20	142.20	141.60	141.60	132.45	417
2022-07-18	145.80	147.40	145.80	147.40	137.87	396
2022-07-15	140.20	140.40	137.80	139.60	130.58	364
2022-07-14	140.40	142.80	138.20	140.68	131.59	2,066
2022-07-13	141.60	141.60	139.20	140.40	131.33	235
2022-07-12	134.60	140.40	133.80	139.10	130.11	1,791
2022-07-11	133.20	136.60	133.20	136.60	127.77	94
2022-07-08	135.00	137.00	131.40	137.00	128.15	1,014
2022-07-07	131.00	131.00	131.00	131.00	122.53	8
2022-07-06	126.80	127.80	126.80	127.40	119.17	539
2022-07-05	123.20	123.60	121.00	123.00	115.05	1,277
2022-07-04	126.40	126.40	124.20	125.80	117.67	840
2022-07-01	127.20	129.40	127.20	128.19	119.90	299
2022-06-30	126.20	128.80	124.60	125.13	117.04	2,213
2022-06-29	128.80	130.80	128.20	129.00	120.66	669
2022-06-28	127.40	131.00	127.40	129.45	121.08	1,995
2022-06-27	123.40	126.40	123.40	125.20	117.11	318
2022-06-24	123.80	123.80	121.00	122.60	114.68	611

← NewerPage 18 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.