Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	23.350	24.050	23.300	24.000	24.000	33,685
2026-07-02	24.950	24.950	23.800	23.900	23.900	1,455
2026-07-01	23.750	23.750	23.750	23.750	23.750	68
2026-06-30	24.550	24.550	24.550	24.550	24.550	2,688
2026-06-29	25.650	25.650	24.800	24.850	24.850	54,285
2026-06-26	25.450	25.450	25.450	25.450	25.450	2
2026-06-25	26.450	26.450	26.450	26.450	26.450	0
2026-06-24	26.450	26.450	26.450	26.450	26.450	0
2026-06-23	26.450	26.450	26.450	26.450	26.450	178
2026-06-22	27.300	27.550	26.675	26.850	26.850	2,223
2026-06-19	28.600	28.600	28.600	28.600	28.600	0
2026-06-18	28.600	28.600	28.600	28.600	28.600	0
2026-06-17	28.950	28.950	28.500	28.600	28.600	1,507
2026-06-16	31.000	31.050	29.925	29.925	29.925	49,333
2026-06-15	32.350	32.350	30.450	30.450	30.450	7,860
2026-06-12	32.550	32.550	31.725	32.225	32.225	603
2026-06-11	33.675	33.675	33.050	33.050	33.050	196
2026-06-10	47.700	47.700	36.925	36.925	36.925	19,257
2026-06-09	86.200	89.000	86.200	87.400	87.400	3,947
2026-06-08	84.900	85.400	83.850	85.400	85.400	253
2026-06-05	84.550	85.550	84.550	85.100	85.100	3,340
2026-06-04	83.600	83.600	83.600	83.600	83.600	19
2026-06-03	82.600	82.600	82.600	82.600	82.600	2,000
2026-06-02	83.400	83.400	83.400	83.400	83.400	0
2026-06-01	83.400	83.400	83.400	83.400	83.400	73
2026-05-29	86.200	86.200	86.200	86.200	86.200	0
2026-05-28	86.200	86.200	86.200	86.200	86.200	0
2026-05-27	86.200	86.200	86.200	86.200	86.200	0
2026-05-26	87.300	87.300	85.900	86.200	86.200	360
2026-05-25	88.150	88.400	88.150	88.400	88.400	553
2026-05-22	86.700	87.650	86.700	87.350	87.350	747
2026-05-21	86.000	86.000	86.000	86.000	86.000	4
2026-05-20	82.900	83.350	82.900	83.350	83.350	1,206
2026-05-19	81.800	81.800	81.800	81.800	81.800	0
2026-05-18	81.800	81.800	81.800	81.800	81.800	9,288
2026-05-15	81.450	81.450	81.450	81.450	81.450	22
2026-05-14	83.000	83.000	83.000	83.000	83.000	0
2026-05-13	82.150	83.100	82.150	83.000	83.000	12,322
2026-05-12	83.900	83.900	83.400	83.400	83.400	643
2026-05-11	82.700	83.400	82.700	83.400	83.400	3,730
2026-05-08	82.500	84.600	82.300	84.600	84.600	214
2026-05-07	82.300	82.300	82.300	82.300	82.300	0
2026-05-06	82.400	82.400	82.300	82.300	82.300	124
2026-05-05	83.400	83.400	82.000	82.000	82.000	5,459
2026-05-04	83.100	83.100	83.100	83.100	83.100	7,061
2026-05-01	82.700	82.700	82.700	82.700	82.700	0
2026-04-30	82.500	82.700	82.500	82.700	82.700	335
2026-04-29	83.500	83.500	78.900	81.800	80.800	10,499
2026-04-28	85.700	86.000	85.700	86.000	84.949	127
2026-04-27	89.000	89.000	89.000	89.000	87.912	0
2026-04-24	89.600	89.600	89.000	89.000	87.912	251
2026-04-23	92.800	92.800	92.800	92.800	91.666	53
2026-04-22	91.400	91.400	91.400	91.400	90.283	0
2026-04-21	91.400	91.400	91.400	91.400	90.283	1,000
2026-04-20	88.150	88.150	88.150	88.150	87.072	0
2026-04-17	88.150	88.150	88.150	88.150	87.072	0
2026-04-16	88.150	88.150	88.150	88.150	87.072	0
2026-04-15	88.150	88.150	88.150	88.150	87.072	0
2026-04-14	87.700	88.150	87.250	88.150	87.072	369
2026-04-13	85.600	87.000	85.600	87.000	85.936	329

← NewerPage 2 of 4 · 235 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.