Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1.580 | 1.580 | 1.240 | 1.380 | 1.380 | 42 |
| 2022-03-15 | 1.292 | 1.424 | 1.232 | 1.300 | 1.300 | 242 |
| 2022-03-14 | 1.404 | 1.404 | 1.274 | 1.274 | 1.274 | 40 |
| 2022-03-11 | 1.350 | 1.350 | 1.216 | 1.350 | 1.350 | 122 |
| 2022-03-10 | 1.416 | 1.416 | 1.228 | 1.416 | 1.416 | 68 |
| 2022-03-09 | 1.412 | 1.412 | 1.282 | 1.412 | 1.412 | 40 |
| 2022-03-08 | 1.268 | 1.404 | 1.268 | 1.404 | 1.404 | 49 |
| 2022-03-07 | 1.382 | 1.384 | 1.260 | 1.260 | 1.260 | 41 |
| 2022-03-04 | 1.390 | 1.394 | 1.324 | 1.324 | 1.324 | 7 |
| 2022-03-03 | 1.322 | 1.322 | 1.248 | 1.248 | 1.248 | 130 |
| 2022-03-02 | 1.310 | 1.440 | 1.232 | 1.232 | 1.232 | 57 |
| 2022-03-01 | 1.280 | 1.430 | 1.240 | 1.364 | 1.364 | 208 |
| 2022-02-28 | 1.286 | 1.412 | 1.280 | 1.412 | 1.412 | 205 |
| 2022-02-25 | 1.414 | 1.430 | 1.310 | 1.310 | 1.310 | 37 |
| 2022-02-24 | 1.304 | 1.362 | 1.196 | 1.362 | 1.362 | 13 |
| 2022-02-23 | 1.444 | 1.444 | 1.286 | 1.286 | 1.286 | 41 |
| 2022-02-22 | 1.244 | 1.524 | 1.244 | 1.310 | 1.310 | 492 |
| 2022-02-21 | 1.232 | 1.840 | 1.232 | 1.306 | 1.306 | 1,053 |
| 2022-02-18 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 12 |
| 2022-02-17 | 1.358 | 1.374 | 1.250 | 1.374 | 1.374 | 68 |
| 2022-02-16 | 1.424 | 1.424 | 1.296 | 1.350 | 1.350 | 25 |
| 2022-02-15 | 1.380 | 1.380 | 1.378 | 1.378 | 1.378 | 220 |
| 2022-02-14 | 1.392 | 1.408 | 1.280 | 1.360 | 1.360 | 122 |
| 2022-02-11 | 1.522 | 1.522 | 1.522 | 1.522 | 1.522 | 19 |
| 2022-02-10 | 1.740 | 1.758 | 1.618 | 1.618 | 1.618 | 104 |
| 2022-02-09 | 1.658 | 1.764 | 1.658 | 1.764 | 1.764 | 80 |
| 2022-02-08 | 1.520 | 1.700 | 1.520 | 1.700 | 1.700 | 147 |
| 2022-02-07 | 1.624 | 1.624 | 1.526 | 1.538 | 1.538 | 61 |
| 2022-02-04 | 1.620 | 1.620 | 1.506 | 1.602 | 1.602 | 178 |
| 2022-02-03 | 1.352 | 1.352 | 1.290 | 1.350 | 1.350 | 60 |
| 2022-02-02 | 1.306 | 1.306 | 1.240 | 1.288 | 1.288 | 192 |
| 2022-02-01 | 1.264 | 1.284 | 1.264 | 1.284 | 1.284 | 18 |
| 2022-01-31 | 1.228 | 1.294 | 1.210 | 1.210 | 1.210 | 587 |
| 2022-01-28 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-27 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-26 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-25 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-24 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-21 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-20 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-19 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-18 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2022-01-17 | 1.500 | 1.532 | 1.454 | 1.454 | 1.454 | 536 |
| 2022-01-14 | 1.530 | 1.530 | 1.430 | 1.488 | 1.488 | 174 |
| 2022-01-13 | 1.528 | 1.612 | 1.440 | 1.530 | 1.530 | 109 |
| 2022-01-12 | 1.600 | 1.600 | 1.404 | 1.496 | 1.496 | 78 |
| 2022-01-11 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 185 |
| 2022-01-10 | 1.600 | 1.600 | 1.552 | 1.552 | 1.552 | 51 |
| 2022-01-07 | 1.582 | 1.732 | 1.582 | 1.640 | 1.640 | 94 |
| 2022-01-06 | 1.744 | 1.744 | 1.592 | 1.592 | 1.592 | 308 |
| 2022-01-05 | 1.628 | 1.718 | 1.628 | 1.648 | 1.648 | 51 |
| 2022-01-04 | 1.628 | 1.628 | 1.550 | 1.627 | 1.627 | 187 |
| 2021-12-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2021-12-30 | 1.548 | 1.548 | 1.500 | 1.500 | 1.500 | 51 |
| 2021-12-29 | 1.600 | 1.628 | 1.553 | 1.553 | 1.553 | 277 |
| 2021-12-24 | 1.602 | 1.602 | 1.602 | 1.602 | 1.602 | 0 |
| 2021-12-23 | 1.664 | 1.664 | 1.602 | 1.602 | 1.602 | 10 |
| 2021-12-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 23 |
| 2021-12-21 | 1.678 | 1.680 | 1.678 | 1.680 | 1.680 | 32 |
| 2021-12-20 | 1.602 | 1.668 | 1.602 | 1.668 | 1.668 | 226 |
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.