Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	154.20	154.20	145.20	147.00	135.82	3,325
2022-03-23	173.00	173.00	169.80	169.80	156.89	341
2022-03-22	175.60	175.60	172.60	172.80	159.66	2,439
2022-03-21	170.20	176.80	166.20	176.20	162.80	3,733
2022-03-18	172.80	176.00	168.20	168.20	155.41	127,657
2022-03-17	175.60	175.60	171.20	171.83	158.76	1,173
2022-03-16	163.20	171.60	163.20	168.57	155.75	3,806
2022-03-15	161.20	165.20	160.20	160.38	148.19	2,370
2022-03-14	163.80	167.60	163.80	166.18	153.54	3,426
2022-03-11	162.80	164.60	161.40	163.00	150.60	1,025
2022-03-10	164.20	164.20	159.60	159.60	147.46	656
2022-03-09	153.60	153.60	152.40	152.74	141.12	1,104
2022-03-08	151.80	151.80	146.41	146.41	135.27	252
2022-03-07	146.80	148.80	145.00	147.04	135.86	651
2022-03-04	158.60	160.00	153.80	155.94	144.08	3,364
2022-03-03	165.20	166.60	158.80	165.01	152.46	1,751
2022-03-02	159.00	166.40	159.00	165.04	152.49	1,266
2022-03-01	165.60	167.20	164.80	164.80	152.27	1,729
2022-02-28	164.80	171.60	164.80	168.67	155.84	2,801
2022-02-25	164.80	166.60	164.80	166.11	153.47	1,018
2022-02-24	158.20	166.20	156.40	158.16	146.13	2,095
2022-02-23	171.80	176.80	170.80	176.23	162.83	5,141
2022-02-22	157.80	172.60	157.80	172.40	159.29	2,569
2022-02-21	163.00	168.20	163.00	165.40	152.82	8,161
2022-02-18	157.60	163.20	157.60	160.32	148.13	2,755
2022-02-17	165.40	165.40	160.20	164.69	152.17	1,717
2022-02-16	166.20	168.00	163.60	164.77	152.24	1,671
2022-02-15	160.00	165.60	160.00	165.39	152.81	3,290
2022-02-14	164.60	165.60	157.80	162.84	150.45	1,895
2022-02-11	195.40	195.40	183.00	185.02	170.95	1,648
2022-02-10	205.50	210.50	199.40	202.07	186.70	5,061
2022-02-09	202.00	208.50	202.00	206.66	190.94	2,278
2022-02-08	192.60	199.00	192.60	198.25	183.17	2,548
2022-02-07	198.60	201.00	198.40	201.00	185.71	231
2022-02-04	195.60	195.76	195.60	195.76	180.87	424
2022-02-03	202.50	205.50	200.99	202.15	186.77	2,540
2022-02-02	204.00	210.00	204.00	204.14	188.61	4,539
2022-02-01	192.00	202.00	192.00	196.80	181.83	1,166
2022-01-31	189.00	189.00	187.60	187.60	173.33	141
2022-01-28	177.00	177.00	177.00	177.00	163.54	0
2022-01-27	174.60	178.00	174.60	177.00	163.54	153
2022-01-26	177.60	185.60	177.60	180.00	166.31	2,955
2022-01-25	177.60	177.60	172.40	172.49	159.37	514
2022-01-24	178.20	179.00	167.40	170.00	157.07	2,174
2022-01-21	185.00	185.00	180.00	182.80	168.90	654
2022-01-20	181.40	187.60	181.40	187.60	173.33	217
2022-01-19	186.60	186.80	177.96	177.96	164.42	751
2022-01-18	181.60	181.60	181.20	181.60	167.79	191
2022-01-17	193.20	195.00	189.00	192.42	177.79	2,939
2022-01-14	197.20	197.60	194.00	194.80	179.99	788
2022-01-13	199.20	203.00	196.60	197.60	182.57	1,652
2022-01-12	194.80	202.50	194.80	202.50	187.10	1,193
2022-01-11	197.40	197.90	192.00	193.01	178.33	2,570
2022-01-10	191.20	198.02	191.20	191.20	176.66	429
2022-01-07	209.00	211.00	204.00	204.00	188.49	2,436
2022-01-06	216.44	216.44	216.44	216.44	199.98	0
2022-01-05	216.00	218.50	215.50	216.44	199.98	1,353
2022-01-04	222.00	222.00	215.50	215.50	199.11	772
2021-12-31	227.84	227.84	227.84	227.84	210.51	0
2021-12-30	226.00	230.00	226.00	227.84	210.51	4,258

← NewerPage 20 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.