Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.205 | 1.280 | 1.205 | 1.280 | 1.280 | 61 |
| 2025-01-23 | 1.260 | 1.375 | 1.260 | 1.260 | 1.260 | 90 |
| 2025-01-22 | 1.370 | 1.385 | 1.140 | 1.290 | 1.290 | 301 |
| 2025-01-21 | 1.305 | 1.485 | 1.295 | 1.360 | 1.360 | 573 |
| 2025-01-20 | 1.200 | 1.490 | 1.200 | 1.380 | 1.380 | 1,070 |
| 2025-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 9 |
| 2025-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5 |
| 2025-01-10 | 1.055 | 1.080 | 1.055 | 1.080 | 1.080 | 3 |
| 2025-01-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2025-01-08 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 39 |
| 2025-01-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-01-06 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 60 |
| 2025-01-03 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 50 |
| 2025-01-02 | 1.040 | 1.045 | 1.015 | 1.015 | 1.015 | 65 |
| 2024-12-31 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-12-30 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-12-27 | 1.035 | 1.080 | 1.015 | 1.015 | 1.015 | 19 |
| 2024-12-24 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-12-23 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2024-12-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-12-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5 |
| 2024-12-18 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 6 |
| 2024-12-17 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 75 |
| 2024-12-16 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 23 |
| 2024-12-13 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 24 |
| 2024-12-12 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-12-11 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-12-10 | 1.120 | 1.155 | 1.120 | 1.155 | 1.155 | 40 |
| 2024-12-09 | 1.115 | 1.180 | 1.110 | 1.180 | 1.180 | 60 |
| 2024-12-06 | 1.125 | 1.125 | 1.115 | 1.115 | 1.115 | 29 |
| 2024-12-05 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 25 |
| 2024-12-04 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2024-12-03 | 1.135 | 1.185 | 1.135 | 1.185 | 1.185 | 12 |
| 2024-12-02 | 1.180 | 1.205 | 1.105 | 1.145 | 1.145 | 81 |
| 2024-11-29 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 60 |
| 2024-11-28 | 1.265 | 1.265 | 1.130 | 1.170 | 1.170 | 107 |
| 2024-11-27 | 1.085 | 1.180 | 1.085 | 1.180 | 1.180 | 58 |
| 2024-11-26 | 1.040 | 1.700 | 1.040 | 1.700 | 1.700 | 74 |
| 2024-11-25 | 1.115 | 1.115 | 1.035 | 1.035 | 1.035 | 58 |
| 2024-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-11-21 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 10 |
| 2024-11-20 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 1 |
| 2024-11-19 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 52 |
| 2024-11-18 | 1.035 | 1.035 | 0.990 | 1.000 | 1.000 | 106 |
| 2024-11-15 | 0.970 | 1.060 | 0.970 | 0.990 | 0.990 | 15 |
| 2024-11-14 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 119 |
| 2024-11-13 | 0.986 | 1.095 | 0.986 | 0.986 | 0.986 | 124 |
| 2024-11-12 | 1.090 | 1.190 | 1.000 | 1.090 | 1.090 | 113 |
| 2024-11-11 | 1.280 | 1.380 | 1.080 | 1.080 | 1.080 | 842 |
| 2024-11-08 | 1.450 | 1.455 | 1.310 | 1.435 | 1.435 | 1,038 |
| 2024-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2024-11-06 | 1.050 | 1.050 | 0.960 | 0.960 | 0.960 | 10 |
| 2024-11-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2024-11-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2 |
| 2024-11-01 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 5 |
| 2024-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
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.