Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	113.70	117.60	113.70	117.60	116.16	4
2025-04-28	116.00	116.00	116.00	116.00	112.61	61
2025-04-25	111.00	114.10	111.00	114.10	110.76	646
2025-04-24	112.40	112.40	112.40	112.40	109.11	0
2025-04-23	110.50	112.40	110.50	112.40	109.11	95
2025-04-22	109.80	109.80	109.80	109.80	106.59	0
2025-04-17	109.80	109.80	109.80	109.80	106.59	0
2025-04-16	108.00	109.80	108.00	109.80	106.59	327
2025-04-15	106.00	106.00	106.00	106.00	102.90	0
2025-04-14	105.80	106.00	105.80	106.00	102.90	128
2025-04-11	101.80	103.00	101.80	103.00	99.987	43
2025-04-10	97.500	97.500	97.500	97.500	94.648	0
2025-04-09	97.500	97.500	97.500	97.500	94.648	14
2025-04-08	102.80	102.80	102.80	102.80	99.793	0
2025-04-07	102.80	102.80	102.80	102.80	99.793	0
2025-04-04	102.80	102.80	102.80	102.80	99.793	2
2025-04-03	109.00	109.00	109.00	109.00	105.81	0
2025-04-02	109.00	109.00	109.00	109.00	105.81	0
2025-04-01	109.00	109.00	109.00	109.00	105.81	0
2025-03-31	109.00	109.00	109.00	109.00	105.81	0
2025-03-28	109.00	109.00	109.00	109.00	105.81	0
2025-03-27	109.00	109.00	109.00	109.00	105.81	2
2025-03-26	111.40	111.40	111.40	111.40	108.14	33
2025-03-25	111.80	111.80	111.80	111.80	108.53	20
2025-03-24	112.00	112.40	111.60	112.40	109.11	357
2025-03-21	113.00	113.00	113.00	113.00	109.69	157
2025-03-20	112.60	114.60	112.60	114.60	111.25	723
2025-03-19	115.40	115.40	115.20	115.20	111.83	73
2025-03-18	115.80	115.80	115.80	115.80	112.41	0
2025-03-17	115.80	115.80	115.80	115.80	112.41	3
2025-03-14	111.60	111.60	111.60	111.60	108.34	0
2025-03-13	113.40	113.60	111.60	111.60	108.34	3,523
2025-03-12	113.80	113.80	113.80	113.80	110.47	0
2025-03-11	115.80	115.80	113.80	113.80	110.47	346
2025-03-10	112.40	112.40	112.40	112.40	109.11	0
2025-03-07	112.40	112.40	112.40	112.40	109.11	0
2025-03-06	112.40	112.40	112.40	112.40	109.11	0
2025-03-05	112.40	112.40	112.40	112.40	109.11	50
2025-03-04	111.00	111.80	111.00	111.40	108.14	860
2025-03-03	114.40	114.40	113.20	114.20	110.86	513
2025-02-28	112.80	112.80	112.80	112.80	109.50	103
2025-02-27	113.60	113.60	113.20	113.20	109.89	5
2025-02-26	112.40	112.40	112.40	112.40	109.11	0
2025-02-25	112.40	112.40	112.40	112.40	109.11	0
2025-02-24	112.40	112.40	112.40	112.40	109.11	42
2025-02-21	112.60	112.60	112.60	112.60	109.31	0
2025-02-20	111.80	112.60	111.80	112.60	109.31	620
2025-02-19	115.00	115.00	110.40	111.00	107.75	1,516
2025-02-18	117.60	117.60	117.60	117.60	114.16	497
2025-02-17	115.40	116.60	115.40	116.60	113.19	287
2025-02-14	116.20	116.20	116.20	116.20	112.80	2
2025-02-13	114.40	114.40	114.40	114.40	111.05	2
2025-02-12	111.20	111.20	111.20	111.20	107.95	0
2025-02-11	111.20	111.20	111.20	111.20	107.95	131
2025-02-10	110.60	110.60	110.60	110.60	107.36	0
2025-02-07	110.40	110.60	110.40	110.60	107.36	268
2025-02-06	109.40	109.40	109.40	109.40	106.20	143
2025-02-05	106.60	106.60	106.60	106.60	103.48	0
2025-02-04	106.60	106.60	106.60	106.60	103.48	0
2025-02-03	106.60	106.60	106.60	106.60	103.48	0

← NewerPage 7 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.