Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2024-05-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-04-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2024-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-04-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-25 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 4 |
| 2024-04-24 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-04-23 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-04-22 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 43 |
| 2024-04-18 | 1.060 | 1.060 | 0.990 | 0.990 | 0.990 | 3 |
| 2024-04-17 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 51 |
| 2024-04-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-15 | 1.075 | 1.075 | 1.045 | 1.045 | 1.045 | 28 |
| 2024-04-12 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 62 |
| 2024-04-11 | 1.070 | 1.070 | 1.000 | 1.070 | 1.070 | 22 |
| 2024-04-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 92 |
| 2024-04-09 | 0.994 | 1.065 | 0.994 | 1.065 | 1.065 | 14 |
| 2024-04-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4 |
| 2024-04-05 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 238 |
| 2024-04-04 | 1.040 | 1.040 | 1.020 | 1.025 | 1.025 | 84 |
| 2024-04-03 | 0.974 | 1.065 | 0.974 | 1.020 | 1.020 | 45 |
| 2024-04-02 | 1.155 | 1.155 | 1.020 | 1.020 | 1.020 | 37 |
| 2024-03-28 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 89 |
| 2024-03-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 9 |
| 2024-03-26 | 1.010 | 1.210 | 1.010 | 1.095 | 1.095 | 114 |
| 2024-03-25 | 1.030 | 1.200 | 1.030 | 1.110 | 1.110 | 725 |
| 2024-03-22 | 1.075 | 1.100 | 0.950 | 0.986 | 0.986 | 1,469 |
| 2024-03-21 | 1.090 | 1.090 | 0.990 | 0.990 | 0.990 | 122 |
| 2024-03-20 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 12 |
| 2024-03-19 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 12 |
| 2024-03-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2024-03-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-03-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 14 |
| 2024-03-13 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 8 |
| 2024-03-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-11 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 26 |
| 2024-03-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-03-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 8 |
| 2024-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2024-03-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2 |
| 2024-03-01 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 27 |
| 2024-02-29 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 41 |
| 2024-02-28 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 10 |
| 2024-02-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 6 |
| 2024-02-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3 |
| 2024-02-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-02-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-02-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-02-20 | 1.220 | 1.310 | 1.220 | 1.310 | 1.310 | 49 |
| 2024-02-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 16 |
| 2024-02-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12 |
| 2024-02-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-02-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3 |
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.