Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	101.20	101.20	101.20	101.20	98.239	0
2024-11-04	101.20	101.20	101.20	101.20	98.239	0
2024-11-01	99.700	101.20	99.700	101.20	98.239	3
2024-10-31	97.100	97.100	97.100	97.100	94.259	0
2024-10-30	97.100	97.100	97.100	97.100	94.259	0
2024-10-29	97.100	97.100	97.100	97.100	94.259	2
2024-10-28	102.80	102.80	102.80	102.80	99.793	0
2024-10-25	102.80	102.80	102.80	102.80	99.793	97
2024-10-24	104.40	104.40	104.40	104.40	101.35	5
2024-10-23	103.60	104.00	103.60	103.60	100.57	110
2024-10-22	104.60	104.60	104.60	104.60	101.54	94
2024-10-21	105.02	105.02	105.02	105.02	101.95	0
2024-10-18	105.02	105.02	105.02	105.02	101.95	0
2024-10-17	105.02	105.02	105.02	105.02	101.95	10
2024-10-16	105.40	105.40	105.40	105.40	102.32	0
2024-10-15	105.40	105.40	105.40	105.40	102.32	0
2024-10-14	105.40	105.40	105.40	105.40	102.32	0
2024-10-11	105.40	105.40	105.40	105.40	102.32	158
2024-10-10	105.40	105.40	104.80	105.20	102.12	222
2024-10-09	107.40	107.40	107.40	107.40	104.26	0
2024-10-08	107.40	107.40	107.40	107.40	104.26	0
2024-10-07	107.40	107.40	107.40	107.40	104.26	0
2024-10-04	107.40	107.40	107.40	107.40	104.26	0
2024-10-03	107.60	107.60	107.40	107.40	104.26	321
2024-10-02	110.20	110.20	109.40	109.40	106.20	493
2024-10-01	112.00	112.00	110.60	110.60	107.36	296
2024-09-30	111.00	111.00	111.00	111.00	107.75	145
2024-09-27	111.80	111.80	111.80	111.80	108.53	161
2024-09-26	112.20	112.20	112.20	112.20	108.92	212
2024-09-25	112.20	112.20	112.20	112.20	108.92	13
2024-09-24	112.40	112.40	111.80	112.20	108.92	598
2024-09-23	110.60	110.60	110.60	110.60	107.36	0
2024-09-20	110.60	110.60	110.60	110.60	107.36	0
2024-09-19	110.60	110.60	110.60	110.60	107.36	0
2024-09-18	110.00	110.60	110.00	110.60	107.36	467
2024-09-17	110.00	110.60	110.00	110.60	107.36	289
2024-09-16	109.00	109.00	109.00	109.00	105.81	0
2024-09-13	109.00	109.00	109.00	109.00	105.81	68
2024-09-12	114.40	114.40	114.40	114.40	111.05	0
2024-09-11	114.40	114.40	114.40	114.40	111.05	0
2024-09-10	114.40	114.40	114.40	114.40	111.05	0
2024-09-09	114.40	114.40	114.40	114.40	111.05	0
2024-09-06	114.40	114.40	114.40	114.40	111.05	0
2024-09-05	114.40	114.40	114.40	114.40	111.05	0
2024-09-04	114.40	114.40	114.40	114.40	111.05	0
2024-09-03	114.40	114.40	114.40	114.40	111.05	0
2024-09-02	114.40	114.40	114.40	114.40	111.05	0
2024-08-30	114.40	114.40	114.40	114.40	111.05	0
2024-08-29	114.40	114.40	114.40	114.40	111.05	0
2024-08-28	114.40	114.40	114.40	114.40	111.05	0
2024-08-27	114.40	114.40	114.40	114.40	111.05	0
2024-08-23	114.40	114.40	114.40	114.40	111.05	0
2024-08-22	114.40	114.40	114.40	114.40	111.05	0
2024-08-21	114.40	114.40	114.40	114.40	111.05	0
2024-08-20	114.40	114.40	114.40	114.40	111.05	0
2024-08-19	114.40	114.40	114.40	114.40	111.05	0
2024-08-16	112.80	116.00	112.20	114.40	111.05	1,252
2024-08-15	108.80	110.80	108.80	110.80	107.56	699
2024-08-14	108.80	108.80	108.80	108.80	105.62	188
2024-08-13	120.00	120.00	120.00	120.00	116.49	0

← NewerPage 9 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.