Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 49 |
| 2022-06-14 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 33 |
| 2022-06-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-06-10 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 33 |
| 2022-06-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-06-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-06-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-06-06 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 5 |
| 2022-06-01 | 1.570 | 1.570 | 1.450 | 1.450 | 1.450 | 15 |
| 2022-05-31 | 1.580 | 1.580 | 1.470 | 1.575 | 1.575 | 27 |
| 2022-05-30 | 1.610 | 1.610 | 1.465 | 1.575 | 1.575 | 38 |
| 2022-05-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-05-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-05-25 | 1.565 | 1.610 | 1.470 | 1.470 | 1.470 | 46 |
| 2022-05-24 | 1.575 | 1.690 | 1.575 | 1.690 | 1.690 | 258 |
| 2022-05-23 | 1.540 | 1.540 | 1.455 | 1.505 | 1.505 | 261 |
| 2022-05-20 | 1.405 | 1.520 | 1.405 | 1.520 | 1.520 | 2 |
| 2022-05-19 | 1.465 | 1.560 | 1.445 | 1.445 | 1.445 | 66 |
| 2022-05-18 | 1.525 | 1.525 | 1.400 | 1.400 | 1.400 | 376 |
| 2022-05-17 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 5 |
| 2022-05-16 | 1.270 | 1.285 | 1.270 | 1.285 | 1.285 | 55 |
| 2022-05-13 | 1.345 | 1.380 | 1.345 | 1.380 | 1.380 | 11 |
| 2022-05-12 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 3 |
| 2022-05-11 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 26 |
| 2022-05-10 | 1.225 | 1.340 | 1.225 | 1.330 | 1.330 | 16 |
| 2022-05-09 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2022-05-06 | 1.150 | 1.225 | 1.150 | 1.225 | 1.225 | 148 |
| 2022-05-05 | 1.340 | 1.340 | 1.215 | 1.215 | 1.215 | 212 |
| 2022-05-04 | 1.245 | 1.340 | 1.245 | 1.245 | 1.245 | 103 |
| 2022-05-03 | 1.240 | 1.310 | 1.150 | 1.150 | 1.150 | 97 |
| 2022-04-29 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 36 |
| 2022-04-28 | 1.380 | 1.440 | 1.310 | 1.440 | 1.440 | 17 |
| 2022-04-27 | 1.320 | 1.440 | 1.320 | 1.320 | 1.320 | 12 |
| 2022-04-26 | 1.315 | 1.315 | 1.305 | 1.305 | 1.305 | 5 |
| 2022-04-25 | 1.405 | 1.475 | 1.285 | 1.475 | 1.475 | 79 |
| 2022-04-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2022-04-21 | 1.315 | 1.465 | 1.315 | 1.315 | 1.315 | 23 |
| 2022-04-20 | 1.440 | 1.455 | 1.385 | 1.385 | 1.385 | 75 |
| 2022-04-19 | 1.450 | 1.450 | 1.355 | 1.380 | 1.380 | 13 |
| 2022-04-14 | 1.325 | 1.430 | 1.325 | 1.430 | 1.430 | 69 |
| 2022-04-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-04-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-04-11 | 1.260 | 1.400 | 1.260 | 1.260 | 1.260 | 440 |
| 2022-04-08 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2022-04-07 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 9 |
| 2022-04-06 | 1.350 | 1.400 | 1.345 | 1.400 | 1.400 | 142 |
| 2022-04-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-03-31 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 101 |
| 2022-03-30 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 175 |
| 2022-03-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5 |
| 2022-03-28 | 1.572 | 1.572 | 1.572 | 1.572 | 1.572 | 1 |
| 2022-03-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 11 |
| 2022-03-24 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-03-23 | 1.448 | 1.622 | 1.380 | 1.622 | 1.622 | 388 |
| 2022-03-22 | 1.462 | 1.508 | 1.330 | 1.484 | 1.484 | 225 |
| 2022-03-21 | 1.272 | 1.440 | 1.272 | 1.358 | 1.358 | 346 |
| 2022-03-18 | 1.582 | 1.582 | 1.322 | 1.322 | 1.322 | 367 |
| 2022-03-17 | 1.522 | 1.554 | 1.300 | 1.300 | 1.300 | 144 |
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.