Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	107.40	107.40	107.40	107.40	106.09	0
2025-07-23	107.20	107.40	107.20	107.40	106.09	209
2025-07-22	106.60	106.60	106.60	106.60	105.30	0
2025-07-21	106.60	107.20	106.60	106.60	105.30	78
2025-07-18	108.70	109.10	107.90	107.90	106.58	251
2025-07-17	114.90	114.90	114.90	114.90	113.50	0
2025-07-16	114.90	114.90	114.90	114.90	113.50	0
2025-07-15	114.90	114.90	114.90	114.90	113.50	18
2025-07-14	109.40	110.30	109.20	110.30	108.95	457
2025-07-11	114.80	115.20	114.80	115.20	113.79	817
2025-07-10	113.80	113.80	113.80	113.80	112.41	0
2025-07-09	115.00	115.00	113.80	113.80	112.41	36
2025-07-08	116.60	116.60	116.20	116.20	114.78	32
2025-07-07	118.40	118.40	117.00	117.00	115.57	108
2025-07-04	117.40	117.40	117.40	117.40	115.96	0
2025-07-03	117.40	117.40	117.40	117.40	115.96	83
2025-07-02	117.40	117.40	117.40	117.40	115.96	0
2025-07-01	117.40	117.40	117.40	117.40	115.96	0
2025-06-30	117.80	117.80	117.40	117.40	115.96	360
2025-06-27	118.00	118.00	118.00	118.00	116.56	4
2025-06-26	118.80	119.00	118.80	119.00	117.55	168
2025-06-25	118.00	118.00	118.00	118.00	116.56	0
2025-06-24	118.00	118.00	118.00	118.00	116.56	0
2025-06-23	118.00	118.00	118.00	118.00	116.56	77
2025-06-20	120.20	120.20	120.20	120.20	118.73	0
2025-06-19	120.20	120.20	120.20	120.20	118.73	0
2025-06-18	120.20	120.20	120.20	120.20	118.73	0
2025-06-17	120.20	120.20	120.20	120.20	118.73	0
2025-06-16	120.20	120.20	120.20	120.20	118.73	500
2025-06-13	122.80	122.80	122.80	122.80	121.30	0
2025-06-12	123.00	123.00	122.80	122.80	121.30	35
2025-06-11	122.30	122.30	122.30	122.30	120.80	0
2025-06-10	122.30	122.30	122.30	122.30	120.80	0
2025-06-09	122.30	122.30	122.30	122.30	120.80	0
2025-06-06	122.30	122.30	122.30	122.30	120.80	0
2025-06-05	122.30	122.30	122.30	122.30	120.80	0
2025-06-04	122.30	122.30	122.30	122.30	120.80	0
2025-06-03	122.30	122.30	122.30	122.30	120.80	0
2025-06-02	122.30	122.30	122.30	122.30	120.80	1
2025-05-30	122.60	123.30	122.60	123.30	121.79	315
2025-05-29	121.80	121.80	121.80	121.80	120.31	0
2025-05-28	121.80	121.80	121.80	121.80	120.31	142
2025-05-27	122.00	122.80	122.00	122.80	121.30	222
2025-05-23	116.60	116.60	116.60	116.60	115.17	0
2025-05-22	116.00	116.60	116.00	116.60	115.17	217
2025-05-21	120.60	120.60	119.00	119.70	118.24	124
2025-05-20	123.50	123.50	123.50	123.50	121.99	0
2025-05-19	120.80	123.60	120.80	123.50	121.99	184
2025-05-16	123.40	124.00	123.40	124.00	122.48	416
2025-05-15	120.80	120.80	120.80	120.80	119.32	51
2025-05-14	122.80	122.80	122.80	122.80	121.30	78
2025-05-13	124.80	125.00	124.80	125.00	123.47	170
2025-05-12	123.00	123.00	122.80	122.80	121.30	107
2025-05-09	117.70	119.40	117.70	119.40	117.94	448
2025-05-08	118.00	118.00	118.00	118.00	116.56	4,000
2025-05-07	115.40	115.40	115.40	115.40	113.99	18
2025-05-06	118.50	119.00	116.80	119.00	117.55	288
2025-05-02	119.80	119.80	118.60	118.60	117.15	202
2025-05-01	115.20	115.20	115.20	115.20	113.79	0
2025-04-30	115.40	115.40	115.20	115.20	113.79	3

← NewerPage 6 of 21 · 1,245 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.