Volati AB historical data

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

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
2025-10-24	115.00	115.00	110.90	110.90	109.54	560
2025-10-23	103.60	106.60	103.60	106.60	105.30	1,173
2025-10-22	105.20	105.20	105.20	105.20	103.91	139
2025-10-21	106.80	106.80	105.90	106.40	105.10	374
2025-10-20	104.80	104.80	104.80	104.80	103.52	0

← NewerPage 4 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.