Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 1.285 | 1.285 | 1.120 | 1.250 | 1.250 | 36 |
| 2022-09-07 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 10 |
| 2022-09-06 | 1.210 | 1.275 | 1.210 | 1.275 | 1.275 | 12 |
| 2022-09-05 | 1.300 | 1.300 | 1.160 | 1.240 | 1.240 | 58 |
| 2022-09-02 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 19 |
| 2022-09-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2022-08-31 | 1.395 | 1.395 | 1.275 | 1.340 | 1.340 | 8 |
| 2022-08-30 | 1.430 | 1.430 | 1.265 | 1.265 | 1.265 | 18 |
| 2022-08-26 | 1.255 | 1.310 | 1.255 | 1.310 | 1.310 | 215 |
| 2022-08-25 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 9 |
| 2022-08-24 | 1.330 | 1.455 | 1.330 | 1.385 | 1.385 | 18 |
| 2022-08-23 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 185 |
| 2022-08-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 6 |
| 2022-08-19 | 1.435 | 1.450 | 1.435 | 1.450 | 1.450 | 42 |
| 2022-08-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 9 |
| 2022-08-17 | 1.420 | 1.420 | 1.235 | 1.355 | 1.355 | 113 |
| 2022-08-16 | 1.475 | 1.475 | 1.385 | 1.385 | 1.385 | 366 |
| 2022-08-15 | 1.330 | 1.505 | 1.330 | 1.445 | 1.445 | 99 |
| 2022-08-12 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2022-08-11 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1 |
| 2022-08-10 | 1.390 | 1.455 | 1.390 | 1.440 | 1.440 | 63 |
| 2022-08-09 | 1.470 | 1.470 | 1.315 | 1.455 | 1.455 | 318 |
| 2022-08-08 | 1.440 | 1.440 | 1.315 | 1.315 | 1.315 | 178 |
| 2022-08-05 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 150 |
| 2022-08-04 | 1.360 | 1.500 | 1.345 | 1.500 | 1.500 | 43 |
| 2022-08-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-08-02 | 1.395 | 1.540 | 1.330 | 1.330 | 1.330 | 249 |
| 2022-08-01 | 1.470 | 1.575 | 1.470 | 1.530 | 1.530 | 140 |
| 2022-07-29 | 1.460 | 1.460 | 1.280 | 1.400 | 1.400 | 223 |
| 2022-07-28 | 1.325 | 1.465 | 1.325 | 1.465 | 1.465 | 114 |
| 2022-07-27 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 4 |
| 2022-07-26 | 1.375 | 1.375 | 1.345 | 1.345 | 1.345 | 2 |
| 2022-07-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 85 |
| 2022-07-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 4 |
| 2022-07-21 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 71 |
| 2022-07-20 | 1.600 | 1.600 | 1.460 | 1.460 | 1.460 | 5 |
| 2022-07-19 | 1.505 | 1.505 | 1.380 | 1.380 | 1.380 | 103 |
| 2022-07-18 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2022-07-15 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 4 |
| 2022-07-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 16 |
| 2022-07-13 | 1.405 | 1.405 | 1.350 | 1.350 | 1.350 | 20 |
| 2022-07-12 | 1.450 | 1.490 | 1.350 | 1.460 | 1.460 | 874 |
| 2022-07-11 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 194 |
| 2022-07-08 | 1.445 | 1.490 | 1.430 | 1.490 | 1.490 | 83 |
| 2022-07-07 | 1.380 | 1.380 | 1.255 | 1.255 | 1.255 | 24 |
| 2022-07-06 | 1.400 | 1.400 | 1.315 | 1.315 | 1.315 | 10 |
| 2022-07-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 25 |
| 2022-07-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4 |
| 2022-07-01 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 10 |
| 2022-06-30 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2022-06-29 | 1.510 | 1.510 | 1.435 | 1.435 | 1.435 | 7 |
| 2022-06-28 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 5 |
| 2022-06-27 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-06-24 | 1.495 | 1.495 | 1.375 | 1.375 | 1.375 | 13 |
| 2022-06-23 | 1.495 | 1.495 | 1.375 | 1.375 | 1.375 | 13 |
| 2022-06-22 | 1.365 | 1.465 | 1.365 | 1.365 | 1.365 | 31 |
| 2022-06-21 | 1.490 | 1.500 | 1.405 | 1.500 | 1.500 | 12 |
| 2022-06-20 | 1.325 | 1.450 | 1.325 | 1.450 | 1.450 | 72 |
| 2022-06-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 49 |
| 2022-06-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 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.