Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20 |
| 2024-02-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-31 | 1.180 | 1.300 | 1.180 | 1.300 | 1.300 | 4 |
| 2024-01-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3 |
| 2024-01-26 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-01-25 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-01-24 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-01-23 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-01-22 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 4 |
| 2024-01-19 | 1.120 | 1.135 | 1.120 | 1.135 | 1.135 | 310 |
| 2024-01-18 | 1.120 | 1.300 | 1.120 | 1.300 | 1.300 | 571 |
| 2024-01-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4 |
| 2024-01-15 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-01-12 | 1.255 | 1.300 | 1.255 | 1.255 | 1.255 | 54 |
| 2024-01-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 40 |
| 2024-01-10 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1 |
| 2024-01-09 | 1.235 | 1.295 | 1.235 | 1.295 | 1.295 | 46 |
| 2024-01-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2024-01-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-01-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-01-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2 |
| 2024-01-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6 |
| 2023-12-29 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2023-12-28 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 36 |
| 2023-12-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2 |
| 2023-12-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 35 |
| 2023-12-14 | 1.330 | 1.345 | 1.330 | 1.345 | 1.345 | 18 |
| 2023-12-13 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2023-12-12 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2023-12-11 | 1.345 | 1.405 | 1.345 | 1.405 | 1.405 | 23 |
| 2023-12-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 14 |
| 2023-12-07 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 7 |
| 2023-12-06 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2023-12-05 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2023-12-04 | 1.470 | 1.470 | 1.395 | 1.395 | 1.395 | 8 |
| 2023-12-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-11-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11 |
| 2023-11-29 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2023-11-28 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2023-11-27 | 1.475 | 1.475 | 1.435 | 1.435 | 1.435 | 11 |
| 2023-11-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2 |
| 2023-11-21 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 9 |
| 2023-11-20 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 5 |
| 2023-11-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
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.