Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 104.80 | 104.80 | 104.80 | 104.80 | 103.52 | 98 |
| 2025-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 102.73 | 0 |
| 2025-10-15 | 104.00 | 104.00 | 104.00 | 104.00 | 102.73 | 0 |
| 2025-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | 102.73 | 187 |
| 2025-10-13 | 101.00 | 101.00 | 101.00 | 101.00 | 99.765 | 0 |
| 2025-10-10 | 101.20 | 101.20 | 101.00 | 101.00 | 99.765 | 3,670 |
| 2025-10-09 | 105.00 | 105.00 | 103.20 | 103.40 | 102.14 | 193 |
| 2025-10-08 | 104.70 | 104.70 | 104.70 | 104.70 | 103.42 | 0 |
| 2025-10-07 | 104.80 | 104.80 | 104.70 | 104.70 | 103.42 | 2 |
| 2025-10-06 | 106.50 | 106.50 | 106.00 | 106.00 | 104.70 | 31 |
| 2025-10-03 | 106.80 | 108.40 | 106.80 | 107.60 | 106.28 | 4,037 |
| 2025-10-02 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-10-01 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-09-30 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-09-29 | 107.90 | 107.90 | 107.20 | 107.40 | 106.09 | 102 |
| 2025-09-26 | 110.20 | 110.20 | 110.20 | 110.20 | 108.85 | 0 |
| 2025-09-25 | 110.20 | 110.20 | 110.20 | 110.20 | 108.85 | 0 |
| 2025-09-24 | 110.20 | 110.20 | 110.20 | 110.20 | 108.85 | 0 |
| 2025-09-23 | 109.10 | 110.20 | 109.10 | 110.20 | 108.85 | 15 |
| 2025-09-22 | 111.00 | 111.30 | 110.80 | 110.80 | 109.45 | 77 |
| 2025-09-19 | 109.60 | 109.60 | 109.60 | 109.60 | 108.26 | 0 |
| 2025-09-18 | 109.60 | 109.60 | 109.60 | 109.60 | 108.26 | 33 |
| 2025-09-17 | 108.20 | 108.20 | 107.00 | 107.00 | 105.69 | 60 |
| 2025-09-16 | 110.80 | 110.80 | 110.80 | 110.80 | 109.45 | 21 |
| 2025-09-15 | 111.60 | 111.80 | 111.60 | 111.80 | 110.43 | 148 |
| 2025-09-12 | 111.40 | 111.40 | 111.40 | 111.40 | 110.04 | 6 |
| 2025-09-11 | 111.40 | 111.40 | 111.40 | 111.40 | 110.04 | 3 |
| 2025-09-10 | 110.00 | 110.00 | 110.00 | 110.00 | 108.66 | 0 |
| 2025-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | 108.66 | 2 |
| 2025-09-08 | 106.60 | 106.60 | 106.60 | 106.60 | 105.30 | 0 |
| 2025-09-05 | 106.60 | 106.60 | 106.60 | 106.60 | 105.30 | 260 |
| 2025-09-04 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-09-03 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-09-02 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 400 |
| 2025-09-01 | 108.70 | 108.70 | 108.70 | 108.70 | 107.37 | 0 |
| 2025-08-29 | 110.00 | 110.10 | 108.70 | 108.70 | 107.37 | 177 |
| 2025-08-28 | 111.60 | 111.60 | 111.60 | 111.60 | 110.24 | 43 |
| 2025-08-27 | 113.20 | 113.20 | 112.00 | 112.80 | 111.42 | 146 |
| 2025-08-26 | 112.10 | 112.10 | 111.10 | 111.10 | 109.74 | 165 |
| 2025-08-22 | 111.40 | 111.40 | 111.40 | 111.40 | 110.04 | 0 |
| 2025-08-21 | 111.40 | 111.40 | 111.40 | 111.40 | 110.04 | 500 |
| 2025-08-20 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-18 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-15 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-14 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-13 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-12 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-11 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-08 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-07 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-06 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-05 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-04 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 0 |
| 2025-08-01 | 108.00 | 108.00 | 108.00 | 108.00 | 106.68 | 230 |
| 2025-07-31 | 110.60 | 110.60 | 110.60 | 110.60 | 109.25 | 0 |
| 2025-07-30 | 110.60 | 110.60 | 110.60 | 110.60 | 109.25 | 10 |
| 2025-07-29 | 110.70 | 110.70 | 110.50 | 110.50 | 109.15 | 36 |
| 2025-07-28 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
| 2025-07-25 | 107.40 | 107.40 | 107.40 | 107.40 | 106.09 | 0 |
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.