Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 222.00 | 227.00 | 222.00 | 225.52 | 208.37 | 1,380 |
| 2021-12-24 | 214.52 | 214.52 | 214.52 | 214.52 | 198.21 | 0 |
| 2021-12-23 | 211.00 | 215.00 | 209.50 | 214.52 | 198.21 | 1,184 |
| 2021-12-22 | 205.00 | 209.00 | 205.00 | 207.00 | 191.26 | 1,400 |
| 2021-12-21 | 206.50 | 206.50 | 200.98 | 202.96 | 187.53 | 3,071 |
| 2021-12-20 | 202.00 | 206.50 | 202.00 | 203.21 | 187.76 | 2,253 |
| 2021-12-17 | 196.00 | 206.50 | 196.00 | 206.00 | 190.33 | 2,663 |
| 2021-12-16 | 198.00 | 201.34 | 197.40 | 197.40 | 182.39 | 472 |
| 2021-12-15 | 197.80 | 200.00 | 197.20 | 198.10 | 183.03 | 5,363 |
| 2021-12-14 | 198.00 | 198.00 | 192.00 | 192.49 | 177.85 | 1,161 |
| 2021-12-13 | 204.50 | 210.00 | 201.00 | 201.00 | 185.71 | 1,027 |
| 2021-12-10 | 203.00 | 206.00 | 202.50 | 202.50 | 187.10 | 621 |
| 2021-12-09 | 204.00 | 205.00 | 203.00 | 203.48 | 188.00 | 579 |
| 2021-12-08 | 209.00 | 211.00 | 203.00 | 204.00 | 188.49 | 579 |
| 2021-12-07 | 201.00 | 207.50 | 201.00 | 207.00 | 191.26 | 1,567 |
| 2021-12-06 | 203.50 | 203.50 | 194.80 | 196.03 | 181.12 | 6,159 |
| 2021-12-03 | 206.00 | 209.00 | 202.00 | 202.00 | 186.64 | 3,620 |
| 2021-12-02 | 204.00 | 207.00 | 202.00 | 206.50 | 190.80 | 2,985 |
| 2021-12-01 | 206.00 | 210.00 | 202.00 | 209.31 | 193.39 | 2,078 |
| 2021-11-30 | 214.00 | 218.50 | 207.98 | 208.00 | 192.18 | 58,343 |
| 2021-11-29 | 217.50 | 219.50 | 216.50 | 219.00 | 202.34 | 1,914 |
| 2021-11-26 | 209.00 | 212.02 | 208.48 | 210.14 | 194.16 | 577 |
| 2021-11-25 | 224.00 | 224.48 | 214.50 | 221.00 | 204.19 | 3,177 |
| 2021-11-24 | 218.50 | 219.00 | 214.00 | 219.00 | 202.34 | 476 |
| 2021-11-23 | 215.00 | 218.00 | 212.50 | 215.00 | 198.65 | 1,754 |
| 2021-11-22 | 224.50 | 224.50 | 220.00 | 220.00 | 203.27 | 703 |
| 2021-11-19 | 227.00 | 228.50 | 222.00 | 225.07 | 207.95 | 2,034 |
| 2021-11-18 | 229.00 | 229.00 | 227.00 | 228.04 | 210.70 | 3,565 |
| 2021-11-17 | 226.50 | 226.50 | 226.00 | 226.00 | 208.81 | 832 |
| 2021-11-16 | 225.50 | 225.50 | 224.50 | 224.93 | 207.82 | 13,086 |
| 2021-11-15 | 226.50 | 226.50 | 224.50 | 225.63 | 208.47 | 812 |
| 2021-11-12 | 227.00 | 227.00 | 224.50 | 225.50 | 208.35 | 255 |
| 2021-11-11 | 222.50 | 224.00 | 219.50 | 223.50 | 206.50 | 1,095 |
| 2021-11-10 | 223.00 | 227.50 | 217.50 | 223.00 | 206.04 | 963 |
| 2021-11-09 | 224.50 | 225.00 | 222.00 | 224.02 | 206.98 | 928 |
| 2021-11-08 | 212.00 | 219.00 | 212.00 | 218.00 | 201.42 | 1,539 |
| 2021-11-05 | 214.50 | 219.00 | 213.50 | 216.50 | 200.03 | 786 |
| 2021-11-04 | 212.50 | 212.50 | 203.50 | 210.50 | 194.49 | 3,625 |
| 2021-11-03 | 201.00 | 218.00 | 201.00 | 215.00 | 198.65 | 7,636 |
| 2021-11-02 | 194.60 | 195.80 | 188.80 | 195.80 | 180.91 | 4,286 |
| 2021-11-01 | 190.60 | 197.22 | 189.00 | 197.22 | 182.22 | 374 |
| 2021-10-29 | 192.00 | 192.00 | 191.90 | 191.90 | 177.31 | 49 |
| 2021-10-28 | 186.00 | 188.20 | 185.00 | 187.60 | 173.33 | 431 |
| 2021-10-27 | 165.80 | 178.20 | 165.80 | 177.40 | 163.91 | 1,331 |
| 2021-10-26 | 169.20 | 169.20 | 160.20 | 160.20 | 148.02 | 291 |
| 2021-10-25 | 164.80 | 174.00 | 164.80 | 171.20 | 158.18 | 2,837 |
| 2021-10-22 | 159.00 | 162.22 | 159.00 | 162.22 | 149.88 | 16 |
| 2021-10-21 | 155.80 | 158.60 | 155.80 | 157.80 | 145.80 | 1,697 |
| 2021-10-20 | 153.80 | 155.40 | 153.40 | 153.86 | 142.16 | 2,175 |
| 2021-10-19 | 156.00 | 156.00 | 151.80 | 154.20 | 142.47 | 873 |
| 2021-10-18 | 148.60 | 155.80 | 148.60 | 154.20 | 142.47 | 401 |
| 2021-10-15 | 147.20 | 147.20 | 143.40 | 147.00 | 135.82 | 606 |
| 2021-10-14 | 147.00 | 147.80 | 147.00 | 147.80 | 136.56 | 201 |
← NewerPage 21 of 21 · 1,253 trading days
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.