Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	123.80	123.80	121.00	122.60	114.68	224
2022-06-22	121.60	126.40	120.60	124.60	116.55	846
2022-06-21	127.20	129.00	125.40	126.00	117.86	1,758
2022-06-20	127.80	127.80	125.80	125.80	117.67	183
2022-06-17	127.00	130.40	124.80	126.93	118.73	6,483
2022-06-16	133.20	133.20	125.80	125.80	117.67	807
2022-06-15	133.60	136.20	133.60	135.80	127.03	220
2022-06-14	143.20	143.20	133.80	133.80	125.15	2,544
2022-06-13	145.60	149.00	145.20	146.47	137.00	793
2022-06-10	144.00	148.40	144.00	146.24	136.79	313
2022-06-09	150.80	151.80	145.61	149.18	139.54	2,512
2022-06-08	154.00	156.40	152.40	154.38	144.40	1,379
2022-06-07	149.00	152.60	149.00	150.28	140.57	2,605
2022-06-06	143.20	143.20	143.20	143.20	133.95	0
2022-06-01	146.00	146.00	143.20	143.20	133.95	2,338
2022-05-31	147.60	148.00	142.00	143.69	134.40	2,575
2022-05-30	151.20	151.20	149.00	150.58	140.85	990
2022-05-27	139.00	148.40	139.00	148.40	138.81	835
2022-05-26	137.60	137.60	137.60	137.60	128.71	0
2022-05-25	143.60	143.60	137.00	137.60	128.71	510
2022-05-24	141.60	145.00	140.60	140.60	131.51	186
2022-05-23	145.40	146.60	142.60	142.97	133.73	1,445
2022-05-20	144.40	147.60	141.80	142.80	133.57	848
2022-05-19	136.40	143.00	136.40	142.01	132.84	449
2022-05-18	143.60	144.80	140.60	140.60	131.51	180
2022-05-17	139.00	142.40	137.00	141.40	132.26	2,254
2022-05-16	136.20	140.80	136.20	139.45	130.44	584
2022-05-13	135.40	135.40	132.00	134.67	125.97	1,122
2022-05-12	123.60	127.60	123.60	123.60	115.62	390
2022-05-11	125.60	128.21	124.35	124.35	116.31	2,767
2022-05-10	121.00	124.20	120.40	122.70	114.77	7,303
2022-05-09	117.60	119.18	117.60	119.18	111.48	330
2022-05-06	125.00	125.20	123.60	123.79	115.79	734
2022-05-05	130.80	134.00	125.80	131.43	122.94	530
2022-05-04	135.00	135.00	129.00	131.01	122.54	1,658
2022-05-03	135.20	135.20	132.60	133.55	124.92	5,006
2022-04-29	144.00	144.00	139.40	140.29	131.22	4,601
2022-04-28	140.20	143.80	140.20	141.60	132.45	1,826
2022-04-27	143.00	143.00	137.00	139.11	128.53	992
2022-04-26	148.00	148.00	140.60	145.19	134.15	2,013
2022-04-25	148.40	149.60	145.60	149.19	137.85	2,262
2022-04-22	153.60	154.80	153.51	153.84	142.14	2,105
2022-04-21	151.60	155.80	151.60	155.04	143.24	3,781
2022-04-20	149.80	155.60	149.80	151.00	139.52	5,957
2022-04-19	150.60	151.49	149.20	150.46	139.01	678
2022-04-14	150.20	151.80	150.20	151.40	139.89	538
2022-04-13	148.00	152.00	147.80	147.99	136.74	1,116
2022-04-12	146.80	149.40	146.80	148.00	136.74	1,198
2022-04-11	148.20	148.20	145.40	145.60	134.53	798
2022-04-08	150.20	150.20	148.00	148.00	136.74	309
2022-04-07	147.60	149.60	147.60	148.40	137.11	436
2022-04-06	148.00	148.00	147.60	147.60	136.37	614
2022-04-05	157.80	158.20	151.60	156.48	144.58	3,864
2022-04-04	155.00	158.20	154.60	156.59	144.68	3,795
2022-04-01	149.40	157.00	149.40	155.48	143.66	2,489
2022-03-31	154.80	154.80	152.20	152.20	140.62	106
2022-03-30	155.60	155.60	152.80	155.19	143.39	2,043
2022-03-29	152.00	159.80	152.00	154.59	142.84	4,150
2022-03-28	148.00	150.60	146.00	149.75	138.36	3,522
2022-03-25	147.20	151.20	147.00	147.00	135.82	5,477

← NewerPage 19 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.