Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	87.000	87.000	87.000	87.000	85.936	194
2026-04-09	86.200	86.200	86.200	86.200	85.146	0
2026-04-08	86.200	86.200	86.200	86.200	85.146	18,790
2026-04-07	84.200	84.200	83.900	83.900	82.874	14,948
2026-04-02	80.300	80.400	80.300	80.400	79.417	19,990
2026-04-01	80.650	80.650	80.650	80.650	79.664	2
2026-03-31	78.700	80.500	78.700	80.500	79.516	22,098
2026-03-30	77.300	77.300	77.300	77.300	76.355	2
2026-03-27	79.300	79.300	79.300	79.300	78.331	1,400
2026-03-26	76.300	76.300	76.300	76.300	75.367	8,972
2026-03-25	75.300	75.700	74.700	74.900	73.984	37,659
2026-03-24	75.100	75.100	74.200	74.550	73.639	11,202
2026-03-23	74.500	76.700	74.500	76.400	75.466	28,637
2026-03-20	78.200	78.400	76.700	76.800	75.861	200
2026-03-19	77.400	78.100	76.600	78.100	77.145	1,149
2026-03-18	78.400	78.400	78.400	78.400	77.442	450
2026-03-17	78.100	78.250	77.000	77.400	76.454	3,766
2026-03-16	79.600	80.200	79.600	79.800	78.824	1,865
2026-03-13	81.000	81.000	79.600	79.600	78.627	18,705
2026-03-12	82.800	82.800	82.800	82.800	81.788	0
2026-03-11	82.800	82.800	82.800	82.800	81.788	76
2026-03-10	82.700	82.750	81.600	82.500	81.491	743
2026-03-09	82.100	82.300	80.650	82.300	81.294	681
2026-03-06	83.450	85.000	83.450	84.200	83.171	5,693
2026-03-05	84.350	84.350	84.100	84.100	83.072	260
2026-03-04	81.600	82.700	81.600	82.700	81.689	149
2026-03-03	81.500	82.300	81.500	82.000	80.998	6,198
2026-03-02	84.000	84.000	84.000	84.000	82.973	1,000
2026-02-27	84.900	85.900	84.900	85.200	84.158	1,457
2026-02-26	85.100	85.100	84.800	84.800	83.763	2,292
2026-02-25	84.500	84.700	83.900	84.700	83.665	627
2026-02-24	84.150	84.150	83.500	83.500	82.479	550
2026-02-23	85.325	85.700	84.700	84.700	83.665	745
2026-02-20	85.000	87.000	84.600	87.000	85.936	4,998
2026-02-19	84.000	84.600	83.900	84.500	83.467	1,644
2026-02-18	85.350	85.350	84.600	84.600	83.566	5,108
2026-02-17	85.300	85.300	83.700	83.700	82.677	2,337
2026-02-16	85.600	86.600	85.500	86.600	85.541	3,247
2026-02-13	81.500	81.500	81.500	81.500	80.504	283
2026-02-12	88.000	88.000	80.400	81.850	80.849	1,287
2026-02-11	93.850	93.850	93.850	93.850	92.703	0
2026-02-10	93.500	94.300	93.200	93.850	92.703	578
2026-02-09	93.900	94.000	93.850	94.000	92.851	518
2026-02-06	94.400	94.600	94.400	94.600	93.444	1,373
2026-02-05	95.100	95.150	94.350	94.350	93.197	17,141
2026-02-04	94.100	96.900	94.100	96.500	95.320	1,430
2026-02-03	96.600	96.600	96.600	96.600	95.419	0
2026-02-02	95.400	96.900	95.400	96.600	95.419	282
2026-01-30	96.000	96.000	96.000	96.000	94.826	0
2026-01-29	97.500	97.500	96.000	96.000	94.826	993
2026-01-28	97.700	97.700	97.700	97.700	96.506	0
2026-01-27	98.500	98.500	97.600	97.700	96.506	2,088
2026-01-26	99.400	99.400	99.400	99.400	98.185	102
2026-01-23	99.800	100.00	99.400	100.00	98.778	4,195
2026-01-22	100.20	100.20	100.20	100.20	98.975	59
2026-01-21	99.500	100.20	99.000	99.700	98.481	392
2026-01-20	100.60	100.60	99.300	99.550	98.333	337
2026-01-19	101.90	103.20	100.20	100.20	98.975	484
2026-01-16	103.60	103.80	103.40	103.60	102.33	482
2026-01-15	104.20	104.60	104.00	104.00	102.73	314

← NewerPage 3 of 21 · 1,252 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.