Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.698 | 1.698 | 1.620 | 1.620 | 1.620 | 135 |
| 2021-12-16 | 1.650 | 1.700 | 1.632 | 1.632 | 1.632 | 108 |
| 2021-12-15 | 1.690 | 1.690 | 1.634 | 1.676 | 1.676 | 124 |
| 2021-12-14 | 1.688 | 1.688 | 1.622 | 1.632 | 1.632 | 50 |
| 2021-12-13 | 1.830 | 1.830 | 1.650 | 1.690 | 1.690 | 34 |
| 2021-12-10 | 1.656 | 1.800 | 1.656 | 1.687 | 1.687 | 18 |
| 2021-12-09 | 1.796 | 1.796 | 1.796 | 1.796 | 1.796 | 5 |
| 2021-12-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2021-12-07 | 1.842 | 1.950 | 1.710 | 1.710 | 1.710 | 44 |
| 2021-12-06 | 1.860 | 1.860 | 1.760 | 1.762 | 1.762 | 29 |
| 2021-12-03 | 1.796 | 1.796 | 1.760 | 1.760 | 1.760 | 17 |
| 2021-12-02 | 1.754 | 1.830 | 1.754 | 1.830 | 1.830 | 58 |
| 2021-12-01 | 1.760 | 1.956 | 1.760 | 1.864 | 1.864 | 39 |
| 2021-11-30 | 1.776 | 1.900 | 1.726 | 1.748 | 1.748 | 155 |
| 2021-11-29 | 1.960 | 1.960 | 1.750 | 1.754 | 1.754 | 197 |
| 2021-11-26 | 1.860 | 1.948 | 1.814 | 1.856 | 1.856 | 756 |
| 2021-11-25 | 1.862 | 2.030 | 1.862 | 1.905 | 1.905 | 154 |
| 2021-11-24 | 1.948 | 2.000 | 1.900 | 1.900 | 1.900 | 229 |
| 2021-11-23 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | 415 |
| 2021-11-22 | 2.075 | 2.190 | 2.045 | 2.050 | 2.050 | 142 |
| 2021-11-19 | 2.270 | 2.290 | 2.155 | 2.285 | 2.285 | 78 |
| 2021-11-18 | 1.998 | 2.290 | 1.874 | 2.095 | 2.095 | 1,077 |
| 2021-11-17 | 1.956 | 1.978 | 1.930 | 1.964 | 1.964 | 1,102 |
| 2021-11-16 | 1.950 | 1.980 | 1.766 | 1.892 | 1.892 | 813 |
| 2021-11-15 | 1.908 | 1.944 | 1.750 | 1.880 | 1.880 | 421 |
| 2021-11-12 | 1.692 | 1.798 | 1.692 | 1.706 | 1.706 | 291 |
| 2021-11-11 | 1.738 | 1.738 | 1.680 | 1.680 | 1.680 | 10 |
| 2021-11-10 | 1.710 | 1.810 | 1.710 | 1.796 | 1.796 | 73 |
| 2021-11-09 | 1.818 | 1.818 | 1.782 | 1.782 | 1.782 | 17 |
| 2021-11-08 | 1.782 | 1.858 | 1.704 | 1.782 | 1.782 | 136 |
| 2021-11-05 | 1.702 | 1.878 | 1.702 | 1.870 | 1.870 | 43 |
| 2021-11-04 | 1.760 | 1.822 | 1.750 | 1.800 | 1.800 | 44 |
| 2021-11-03 | 1.772 | 1.804 | 1.772 | 1.804 | 1.804 | 47 |
| 2021-11-02 | 1.798 | 1.798 | 1.700 | 1.746 | 1.746 | 44 |
| 2021-11-01 | 1.798 | 1.798 | 1.702 | 1.798 | 1.798 | 65 |
| 2021-10-29 | 1.828 | 1.880 | 1.828 | 1.880 | 1.880 | 32 |
| 2021-10-28 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 116 |
| 2021-10-27 | 1.768 | 1.840 | 1.768 | 1.770 | 1.770 | 85 |
| 2021-10-26 | 1.900 | 1.900 | 1.752 | 1.900 | 1.900 | 280 |
| 2021-10-25 | 1.720 | 1.850 | 1.720 | 1.730 | 1.730 | 139 |
| 2021-10-22 | 1.574 | 1.718 | 1.574 | 1.662 | 1.662 | 68 |
| 2021-10-21 | 1.678 | 1.690 | 1.622 | 1.676 | 1.676 | 85 |
| 2021-10-20 | 1.698 | 1.698 | 1.510 | 1.610 | 1.610 | 420 |
| 2021-10-19 | 1.676 | 1.676 | 1.572 | 1.674 | 1.674 | 165 |
| 2021-10-18 | 1.702 | 1.702 | 1.698 | 1.698 | 1.698 | 61 |
| 2021-10-15 | 1.814 | 1.814 | 1.722 | 1.722 | 1.722 | 32 |
| 2021-10-14 | 1.820 | 1.834 | 1.704 | 1.834 | 1.834 | 294 |
← NewerPage 21 of 21 · 1,247 trading days
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.