Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-11-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3 |
| 2023-11-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2023-11-06 | 1.345 | 1.345 | 1.340 | 1.340 | 1.340 | 13 |
| 2023-11-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2023-11-02 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 1 |
| 2023-11-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-10-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-10-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-10-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-10-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4 |
| 2023-10-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 6 |
| 2023-10-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-10-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-10-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2023-10-19 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2023-10-18 | 1.525 | 1.535 | 1.525 | 1.535 | 1.535 | 14 |
| 2023-10-17 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 1 |
| 2023-10-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-10-13 | 1.505 | 1.520 | 1.455 | 1.520 | 1.520 | 3 |
| 2023-10-12 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 21 |
| 2023-10-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-10-10 | 1.420 | 1.420 | 1.320 | 1.390 | 1.390 | 25 |
| 2023-10-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2023-10-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 112 |
| 2023-10-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-10-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5 |
| 2023-09-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 12 |
| 2023-09-28 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 6 |
| 2023-09-27 | 1.875 | 1.900 | 1.875 | 1.900 | 1.900 | 7 |
| 2023-09-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-09-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-09-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-09-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-09-20 | 1.915 | 2.000 | 1.915 | 2.000 | 2.000 | 6 |
| 2023-09-19 | 1.880 | 1.930 | 1.865 | 1.930 | 1.930 | 24 |
| 2023-09-18 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 14 |
| 2023-09-15 | 1.860 | 1.945 | 1.860 | 1.900 | 1.900 | 112 |
| 2023-09-14 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2023-09-13 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2023-09-12 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2023-09-11 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2023-09-08 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2023-09-07 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 37 |
| 2023-09-06 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 16 |
| 2023-09-05 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 0 |
| 2023-09-04 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 1 |
| 2023-09-01 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2023-08-31 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2023-08-30 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1 |
| 2023-08-29 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 2 |
| 2023-08-25 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2023-08-24 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 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.