Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 1.195 | 1.200 | 1.135 | 1.135 | 1.135 | 31 |
| 2022-12-01 | 1.210 | 1.210 | 1.205 | 1.205 | 1.205 | 12 |
| 2022-11-30 | 1.245 | 1.365 | 1.245 | 1.365 | 1.365 | 15 |
| 2022-11-29 | 1.150 | 1.455 | 1.150 | 1.305 | 1.305 | 201 |
| 2022-11-28 | 1.160 | 1.165 | 1.060 | 1.060 | 1.060 | 128 |
| 2022-11-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-11-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2022-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2022-11-22 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2022-11-21 | 1.025 | 1.120 | 1.020 | 1.020 | 1.020 | 11 |
| 2022-11-18 | 1.125 | 1.125 | 1.010 | 1.010 | 1.010 | 53 |
| 2022-11-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2022-11-16 | 1.120 | 1.120 | 1.025 | 1.025 | 1.025 | 7 |
| 2022-11-15 | 1.125 | 1.125 | 1.025 | 1.125 | 1.125 | 6 |
| 2022-11-14 | 1.025 | 1.070 | 1.025 | 1.025 | 1.025 | 22 |
| 2022-11-11 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 19 |
| 2022-11-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2022-11-09 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-08 | 1.085 | 1.140 | 1.085 | 1.085 | 1.085 | 22 |
| 2022-11-07 | 1.040 | 1.140 | 1.040 | 1.085 | 1.085 | 13 |
| 2022-11-04 | 1.140 | 1.140 | 1.040 | 1.040 | 1.040 | 51 |
| 2022-11-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2022-11-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2022-11-01 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 3 |
| 2022-10-31 | 1.050 | 1.145 | 1.010 | 1.110 | 1.110 | 22 |
| 2022-10-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9 |
| 2022-10-27 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 2 |
| 2022-10-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-25 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 11 |
| 2022-10-24 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 10 |
| 2022-10-21 | 1.150 | 1.150 | 1.045 | 1.045 | 1.045 | 11 |
| 2022-10-20 | 1.150 | 1.150 | 1.045 | 1.045 | 1.045 | 11 |
| 2022-10-19 | 1.160 | 1.160 | 1.050 | 1.150 | 1.150 | 21 |
| 2022-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2022-10-17 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 6 |
| 2022-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2 |
| 2022-10-13 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 2 |
| 2022-10-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2022-10-11 | 1.100 | 1.100 | 0.978 | 0.978 | 0.978 | 3 |
| 2022-10-10 | 1.015 | 1.100 | 1.010 | 1.100 | 1.100 | 33 |
| 2022-10-07 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 5 |
| 2022-10-06 | 1.070 | 1.070 | 0.968 | 0.968 | 0.968 | 19 |
| 2022-10-05 | 1.065 | 1.080 | 1.065 | 1.080 | 1.080 | 17 |
| 2022-10-04 | 1.185 | 1.185 | 1.135 | 1.165 | 1.165 | 25 |
| 2022-10-03 | 1.165 | 1.185 | 1.065 | 1.185 | 1.185 | 31 |
| 2022-09-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2022-09-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-09-28 | 1.050 | 1.075 | 1.050 | 1.050 | 1.050 | 13 |
| 2022-09-27 | 1.010 | 1.145 | 1.010 | 1.045 | 1.045 | 3 |
| 2022-09-26 | 1.205 | 1.205 | 1.060 | 1.060 | 1.060 | 48 |
| 2022-09-23 | 1.200 | 1.200 | 1.050 | 1.090 | 1.090 | 80 |
| 2022-09-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2022-09-21 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 40 |
| 2022-09-20 | 1.190 | 1.235 | 1.190 | 1.235 | 1.235 | 15 |
| 2022-09-16 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 222 |
| 2022-09-15 | 1.190 | 1.190 | 1.130 | 1.190 | 1.190 | 64 |
| 2022-09-14 | 1.165 | 1.280 | 1.165 | 1.280 | 1.280 | 6 |
| 2022-09-13 | 1.240 | 1.240 | 1.225 | 1.225 | 1.225 | 42 |
| 2022-09-12 | 1.295 | 1.300 | 1.135 | 1.190 | 1.190 | 52 |
| 2022-09-09 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 29 |
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.