Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 105.00 | 105.00 | 104.60 | 104.60 | 103.32 | 166 |
| 2026-01-13 | 106.20 | 106.20 | 105.20 | 105.60 | 104.31 | 144 |
| 2026-01-12 | 107.00 | 107.00 | 107.00 | 107.00 | 105.69 | 10 |
| 2026-01-09 | 107.20 | 107.60 | 107.20 | 107.60 | 106.28 | 205 |
| 2026-01-08 | 106.30 | 108.40 | 106.30 | 108.40 | 107.07 | 695 |
| 2026-01-07 | 105.60 | 105.60 | 105.60 | 105.60 | 104.31 | 86 |
| 2026-01-06 | 104.80 | 104.80 | 104.80 | 104.80 | 103.52 | 0 |
| 2026-01-05 | 104.80 | 104.80 | 104.80 | 104.80 | 103.52 | 52 |
| 2026-01-02 | 105.40 | 105.40 | 103.80 | 103.80 | 102.53 | 472 |
| 2025-12-31 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-12-30 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 314 |
| 2025-12-29 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | 0 |
| 2025-12-24 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | 0 |
| 2025-12-23 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | 320 |
| 2025-12-22 | 104.70 | 104.70 | 103.90 | 104.00 | 102.73 | 433 |
| 2025-12-19 | 104.70 | 104.70 | 104.70 | 104.70 | 103.42 | 500 |
| 2025-12-18 | 105.40 | 105.40 | 105.40 | 105.40 | 104.11 | 0 |
| 2025-12-17 | 105.40 | 105.40 | 105.40 | 105.40 | 104.11 | 0 |
| 2025-12-16 | 105.40 | 105.40 | 105.40 | 105.40 | 104.11 | 3 |
| 2025-12-15 | 106.40 | 106.40 | 106.40 | 106.40 | 105.10 | 0 |
| 2025-12-12 | 106.40 | 106.40 | 106.40 | 106.40 | 105.10 | 0 |
| 2025-12-11 | 106.00 | 106.40 | 105.60 | 106.40 | 105.10 | 345 |
| 2025-12-10 | 105.40 | 105.40 | 105.40 | 105.40 | 104.11 | 63 |
| 2025-12-09 | 104.40 | 104.40 | 104.40 | 104.40 | 103.12 | 161 |
| 2025-12-08 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-12-05 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 475 |
| 2025-12-04 | 106.60 | 106.60 | 106.60 | 106.60 | 105.30 | 0 |
| 2025-12-03 | 106.60 | 106.60 | 106.60 | 106.60 | 105.30 | 0 |
| 2025-12-02 | 106.60 | 106.60 | 106.60 | 106.60 | 105.30 | 0 |
| 2025-12-01 | 106.50 | 106.60 | 106.30 | 106.60 | 105.30 | 496 |
| 2025-11-28 | 102.50 | 102.50 | 102.50 | 102.50 | 101.25 | 547 |
| 2025-11-27 | 106.80 | 106.80 | 106.80 | 106.80 | 105.49 | 0 |
| 2025-11-26 | 106.80 | 106.80 | 106.80 | 106.80 | 105.49 | 0 |
| 2025-11-25 | 106.80 | 106.80 | 106.80 | 106.80 | 105.49 | 300 |
| 2025-11-24 | 107.00 | 107.00 | 106.80 | 106.80 | 105.49 | 5,795 |
| 2025-11-21 | 106.40 | 106.40 | 106.00 | 106.00 | 104.70 | 6,744 |
| 2025-11-20 | 105.20 | 106.40 | 102.80 | 104.40 | 103.12 | 637 |
| 2025-11-19 | 114.80 | 114.80 | 107.00 | 109.40 | 108.06 | 2,656 |
| 2025-11-18 | 112.90 | 115.00 | 111.40 | 115.00 | 113.59 | 1,230 |
| 2025-11-17 | 112.60 | 112.70 | 112.60 | 112.70 | 111.32 | 1,422 |
| 2025-11-14 | 103.80 | 103.80 | 103.80 | 103.80 | 102.53 | 29 |
| 2025-11-13 | 106.90 | 106.90 | 105.00 | 105.00 | 103.72 | 1,000 |
| 2025-11-12 | 105.80 | 106.00 | 105.60 | 106.00 | 104.70 | 5,082 |
| 2025-11-11 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | 438 |
| 2025-11-10 | 105.60 | 105.60 | 105.60 | 105.60 | 104.31 | 0 |
| 2025-11-07 | 105.60 | 105.60 | 105.60 | 105.60 | 104.31 | 0 |
| 2025-11-06 | 105.60 | 105.60 | 105.60 | 105.60 | 104.31 | 0 |
| 2025-11-05 | 104.60 | 106.60 | 104.60 | 105.60 | 104.31 | 469 |
| 2025-11-04 | 105.20 | 107.00 | 104.80 | 105.20 | 103.91 | 328 |
| 2025-11-03 | 106.80 | 107.20 | 105.00 | 105.80 | 104.51 | 3,425 |
| 2025-10-31 | 107.40 | 108.60 | 106.60 | 107.40 | 106.09 | 317 |
| 2025-10-30 | 107.20 | 108.40 | 107.20 | 107.40 | 106.09 | 181 |
| 2025-10-29 | 109.50 | 109.50 | 106.60 | 107.20 | 105.89 | 855 |
| 2025-10-28 | 108.60 | 109.50 | 108.40 | 108.40 | 107.07 | 759 |
| 2025-10-27 | 109.20 | 109.80 | 108.40 | 109.40 | 108.06 | 1,388 |
← NewerPage 4 of 4 · 235 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.