Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.500 | 25.500 | 24.000 | 24.000 | 24.000 | 25,677 |
| 2026-10-21 | 24.975 | 25.200 | 24.975 | 25.100 | 25.100 | 573 |
| 2026-10-20 | 25.000 | 25.475 | 25.000 | 25.475 | 25.475 | 694 |
| 2026-10-19 | 25.650 | 25.700 | 25.575 | 25.600 | 25.600 | 43,912 |
| 2026-10-16 | 25.500 | 25.950 | 25.500 | 25.950 | 25.950 | 20,950 |
| 2026-10-15 | 25.000 | 25.150 | 25.000 | 25.150 | 25.150 | 9,946 |
| 2026-10-14 | 25.025 | 25.250 | 25.000 | 25.000 | 25.000 | 102,557 |
| 2026-10-13 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 56,106 |
| 2026-10-12 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 624 |
| 2026-10-08 | 24.425 | 24.425 | 24.100 | 24.150 | 24.150 | 1,734 |
| 2026-10-07 | 24.750 | 24.750 | 24.450 | 24.450 | 24.450 | 1,212 |
| 2026-10-01 | 23.750 | 24.225 | 23.750 | 23.900 | 23.900 | 4,148 |
| 2026-09-30 | 24.000 | 24.000 | 23.750 | 23.750 | 23.750 | 191 |
| 2026-09-28 | 24.050 | 24.050 | 23.975 | 23.975 | 23.975 | 144 |
| 2026-09-25 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 50 |
| 2026-09-23 | 25.000 | 25.050 | 25.000 | 25.050 | 25.050 | 8,113 |
| 2026-09-21 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 3 |
| 2026-09-18 | 25.250 | 25.250 | 24.650 | 24.650 | 24.650 | 27,788 |
| 2026-09-17 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 25,153 |
| 2026-09-16 | 23.350 | 24.050 | 23.350 | 23.950 | 23.950 | 56,056 |
| 2026-09-15 | 23.550 | 23.625 | 23.375 | 23.375 | 23.375 | 72,798 |
| 2026-09-14 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 350 |
| 2026-09-11 | 24.400 | 24.550 | 24.400 | 24.400 | 24.400 | 27,955 |
| 2026-09-08 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 12,900 |
| 2026-09-07 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 44,210 |
| 2026-09-04 | 25.400 | 25.500 | 25.225 | 25.275 | 25.275 | 20,526 |
| 2026-09-03 | 25.800 | 25.800 | 25.400 | 25.400 | 25.400 | 848 |
| 2026-09-02 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 1,410 |
| 2026-09-01 | 26.350 | 26.800 | 26.350 | 26.800 | 26.800 | 405 |
| 2026-08-31 | 25.600 | 25.600 | 25.400 | 25.400 | 25.400 | 73 |
| 2026-08-27 | 26.850 | 26.900 | 26.700 | 26.700 | 26.700 | 1,687 |
| 2026-08-26 | 26.575 | 26.600 | 26.325 | 26.325 | 26.325 | 1,193 |
| 2026-08-21 | 26.700 | 27.075 | 26.700 | 27.050 | 27.050 | 1,199 |
| 2026-08-19 | 26.200 | 26.700 | 26.150 | 26.700 | 26.700 | 663 |
| 2026-08-17 | 26.550 | 26.550 | 26.400 | 26.400 | 26.400 | 3 |
| 2026-08-14 | 26.675 | 27.400 | 26.500 | 26.825 | 26.825 | 615 |
| 2026-08-12 | 26.300 | 26.350 | 26.300 | 26.350 | 26.350 | 256 |
| 2026-08-10 | 27.075 | 27.075 | 26.675 | 26.675 | 26.675 | 393 |
| 2026-08-06 | 26.350 | 27.050 | 26.350 | 26.750 | 26.750 | 798 |
| 2026-08-05 | 25.725 | 25.850 | 25.500 | 25.850 | 25.850 | 403 |
| 2026-08-04 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 1 |
| 2026-08-03 | 25.200 | 25.200 | 24.950 | 24.950 | 24.950 | 2,469 |
| 2026-07-31 | 25.000 | 25.000 | 24.475 | 24.550 | 24.550 | 1,148 |
| 2026-07-30 | 25.400 | 25.400 | 24.850 | 24.850 | 24.850 | 389 |
| 2026-07-28 | 24.950 | 25.250 | 24.950 | 25.250 | 25.250 | 1,766 |
| 2026-07-24 | 23.600 | 23.600 | 23.400 | 23.600 | 23.600 | 295 |
| 2026-07-23 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2026-07-22 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2026-07-21 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2026-07-20 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2026-07-17 | 23.400 | 24.850 | 22.850 | 24.750 | 24.750 | 16,420 |
| 2026-07-16 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2026-07-15 | 24.200 | 24.450 | 24.200 | 24.400 | 24.400 | 60,518 |
| 2026-07-14 | 24.350 | 24.400 | 24.300 | 24.400 | 24.400 | 2,132 |
| 2026-07-13 | 24.150 | 24.300 | 24.050 | 24.050 | 24.050 | 1,218 |
| 2026-07-10 | 24.050 | 24.300 | 23.900 | 24.200 | 24.200 | 3,431 |
| 2026-07-09 | 23.800 | 24.050 | 23.800 | 23.975 | 23.975 | 645 |
| 2026-07-08 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 37 |
| 2026-07-07 | 23.950 | 24.100 | 23.900 | 24.100 | 24.100 | 10,646 |
| 2026-07-06 | 24.100 | 24.550 | 23.950 | 24.000 | 24.000 | 340 |
Page 1 of 4 · 235 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.