Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	105.20	106.60	105.20	106.60	103.48	232
2025-01-30	101.80	101.80	101.80	101.80	98.822	0
2025-01-29	101.80	101.80	101.80	101.80	98.822	153
2025-01-28	94.300	94.300	94.300	94.300	91.541	0
2025-01-27	94.300	94.300	94.300	94.300	91.541	0
2025-01-24	94.300	94.300	94.300	94.300	91.541	0
2025-01-23	94.300	94.300	94.300	94.300	91.541	0
2025-01-22	94.300	94.300	94.300	94.300	91.541	0
2025-01-21	94.300	94.300	94.300	94.300	91.541	0
2025-01-20	98.600	98.600	94.200	94.300	91.541	1,956
2025-01-17	91.100	91.100	91.100	91.100	88.435	0
2025-01-16	91.100	91.100	91.100	91.100	88.435	0
2025-01-15	91.200	91.200	91.000	91.100	88.435	1,315
2025-01-14	88.900	88.900	88.900	88.900	86.299	126
2025-01-13	94.100	94.100	94.100	94.100	91.347	0
2025-01-10	94.100	94.100	94.100	94.100	91.347	0
2025-01-09	94.100	94.100	94.100	94.100	91.347	0
2025-01-08	94.100	94.100	94.100	94.100	91.347	0
2025-01-07	94.100	94.100	94.100	94.100	91.347	500
2025-01-06	96.200	96.200	96.200	96.200	93.386	0
2025-01-03	96.200	96.200	96.200	96.200	93.386	0
2025-01-02	95.900	96.200	95.900	96.200	93.386	349
2024-12-31	94.500	94.500	94.500	94.500	91.735	0
2024-12-30	94.500	94.500	94.500	94.500	91.735	116
2024-12-27	94.600	95.400	94.400	95.300	92.512	449
2024-12-24	93.700	93.700	93.700	93.700	90.959	0
2024-12-23	92.700	93.700	92.300	93.700	90.959	429
2024-12-20	95.800	95.800	94.500	95.300	92.512	355
2024-12-19	96.400	96.400	94.000	95.400	92.609	4,222
2024-12-18	92.900	92.900	92.900	92.900	90.182	0
2024-12-17	92.900	92.900	92.900	92.900	90.182	0
2024-12-16	92.700	92.900	92.700	92.900	90.182	238
2024-12-13	94.400	94.400	94.400	94.400	91.638	24
2024-12-12	98.600	98.600	98.600	98.600	95.715	0
2024-12-11	98.600	98.600	98.600	98.600	95.715	0
2024-12-10	98.600	98.600	98.600	98.600	95.715	118
2024-12-09	96.800	96.800	96.800	96.800	93.968	0
2024-12-06	94.500	96.800	94.500	96.800	93.968	752
2024-12-05	92.800	92.800	92.800	92.800	90.085	1,100
2024-12-04	94.000	94.000	94.000	94.000	91.250	0
2024-12-03	94.000	94.000	94.000	94.000	91.250	0
2024-12-02	93.500	94.000	93.500	94.000	91.250	120
2024-11-29	91.800	92.300	91.800	92.300	89.600	245
2024-11-28	96.900	96.900	96.900	96.900	94.065	130
2024-11-27	94.500	94.500	94.500	94.500	91.735	0
2024-11-26	94.500	94.500	94.500	94.500	91.735	0
2024-11-25	94.500	94.500	94.500	94.500	91.735	0
2024-11-22	91.400	94.500	91.400	94.500	91.735	230
2024-11-21	88.800	90.600	88.700	90.200	87.561	735
2024-11-20	89.000	89.000	88.500	88.600	86.008	282
2024-11-19	94.900	94.900	94.900	94.900	92.124	0
2024-11-18	94.900	94.900	94.900	94.900	92.124	0
2024-11-15	94.900	94.900	94.900	94.900	92.124	0
2024-11-14	94.700	94.900	94.700	94.900	92.124	22
2024-11-13	94.100	94.100	94.100	94.100	91.347	12
2024-11-12	101.20	101.20	101.20	101.20	98.239	0
2024-11-11	101.20	101.20	101.20	101.20	98.239	0
2024-11-08	101.20	101.20	101.20	101.20	98.239	0
2024-11-07	101.20	101.20	101.20	101.20	98.239	0
2024-11-06	101.20	101.20	101.20	101.20	98.239	0

← NewerPage 8 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.