Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 0.620 | 0.620 | 0.570 | 0.570 | 0.570 | 17 |
| 2024-08-02 | 0.720 | 0.772 | 0.638 | 0.638 | 0.638 | 39 |
| 2024-08-01 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 16 |
| 2024-07-31 | 0.630 | 0.730 | 0.630 | 0.730 | 0.730 | 7 |
| 2024-07-30 | 0.638 | 0.728 | 0.638 | 0.728 | 0.728 | 7 |
| 2024-07-29 | 0.710 | 0.712 | 0.650 | 0.650 | 0.650 | 39 |
| 2024-07-26 | 0.710 | 0.710 | 0.650 | 0.650 | 0.650 | 210 |
| 2024-07-25 | 0.760 | 0.760 | 0.650 | 0.650 | 0.650 | 21 |
| 2024-07-24 | 0.810 | 0.810 | 0.692 | 0.692 | 0.692 | 13 |
| 2024-07-23 | 0.816 | 0.816 | 0.752 | 0.752 | 0.752 | 15 |
| 2024-07-22 | 0.844 | 0.844 | 0.806 | 0.806 | 0.806 | 23 |
| 2024-07-19 | 0.790 | 0.814 | 0.790 | 0.814 | 0.814 | 60 |
| 2024-07-18 | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 0 |
| 2024-07-17 | 0.790 | 0.814 | 0.790 | 0.814 | 0.814 | 5 |
| 2024-07-16 | 0.910 | 0.910 | 0.816 | 0.908 | 0.908 | 26 |
| 2024-07-15 | 0.806 | 0.822 | 0.792 | 0.822 | 0.822 | 59 |
| 2024-07-12 | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 4 |
| 2024-07-11 | 0.784 | 0.784 | 0.784 | 0.784 | 0.784 | 3 |
| 2024-07-10 | 0.890 | 0.890 | 0.880 | 0.880 | 0.880 | 45 |
| 2024-07-09 | 0.870 | 0.990 | 0.870 | 0.990 | 0.990 | 147 |
| 2024-07-08 | 0.830 | 0.982 | 0.830 | 0.890 | 0.890 | 122 |
| 2024-07-05 | 0.760 | 0.922 | 0.760 | 0.922 | 0.922 | 24 |
| 2024-07-04 | 0.780 | 0.872 | 0.780 | 0.872 | 0.872 | 89 |
| 2024-07-03 | 0.740 | 0.812 | 0.740 | 0.812 | 0.812 | 110 |
| 2024-07-02 | 0.790 | 0.910 | 0.760 | 0.760 | 0.760 | 80 |
| 2024-07-01 | 0.888 | 0.944 | 0.830 | 0.830 | 0.830 | 1,057 |
| 2024-06-28 | 0.848 | 0.920 | 0.754 | 0.880 | 0.880 | 455 |
| 2024-06-27 | 0.554 | 0.812 | 0.554 | 0.766 | 0.766 | 151 |
| 2024-06-26 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 5 |
| 2024-06-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5 |
| 2024-06-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-11 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 85 |
| 2024-06-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 9 |
| 2024-06-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-31 | 1.220 | 1.220 | 1.140 | 1.140 | 1.140 | 10 |
| 2024-05-30 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-29 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-28 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-24 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 3 |
| 2024-05-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 36 |
| 2024-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2024-05-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25 |
| 2024-05-16 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2024-05-15 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2024-05-14 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 41 |
| 2024-05-13 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 12 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.