Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6 |
| 2024-10-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-25 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 3 |
| 2024-10-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6 |
| 2024-10-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2024-10-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2024-10-14 | 1.195 | 1.240 | 1.195 | 1.240 | 1.240 | 7 |
| 2024-10-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-10-10 | 1.195 | 1.240 | 1.195 | 1.240 | 1.240 | 3 |
| 2024-10-09 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 19 |
| 2024-10-08 | 1.270 | 1.270 | 1.195 | 1.195 | 1.195 | 35 |
| 2024-10-07 | 1.210 | 1.285 | 1.190 | 1.190 | 1.190 | 25 |
| 2024-10-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-10-03 | 1.195 | 1.260 | 1.195 | 1.260 | 1.260 | 37 |
| 2024-10-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2024-10-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-09-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-09-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 11 |
| 2024-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2024-09-25 | 1.260 | 1.260 | 1.175 | 1.175 | 1.175 | 15 |
| 2024-09-24 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-09-23 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-09-20 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 27 |
| 2024-09-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2024-09-13 | 1.305 | 1.350 | 1.305 | 1.350 | 1.350 | 53 |
| 2024-09-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-09-11 | 1.405 | 1.520 | 1.405 | 1.520 | 1.520 | 5 |
| 2024-09-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2024-09-09 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 20 |
| 2024-09-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-05 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 46 |
| 2024-09-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2024-09-02 | 1.440 | 1.560 | 1.440 | 1.560 | 1.560 | 18 |
| 2024-08-30 | 1.490 | 1.490 | 1.320 | 1.320 | 1.320 | 16 |
| 2024-08-29 | 1.510 | 1.620 | 1.510 | 1.620 | 1.620 | 28 |
| 2024-08-28 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2024-08-27 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2024-08-23 | 1.470 | 1.740 | 1.470 | 1.655 | 1.655 | 67 |
| 2024-08-22 | 1.490 | 1.685 | 1.490 | 1.685 | 1.685 | 65 |
| 2024-08-21 | 1.495 | 1.600 | 1.490 | 1.490 | 1.490 | 108 |
| 2024-08-20 | 1.400 | 1.540 | 1.290 | 1.540 | 1.540 | 42 |
| 2024-08-19 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 60 |
| 2024-08-16 | 1.240 | 1.380 | 1.240 | 1.380 | 1.380 | 52 |
| 2024-08-15 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 24 |
| 2024-08-14 | 1.010 | 1.460 | 0.968 | 1.180 | 1.180 | 114 |
| 2024-08-13 | 1.330 | 1.490 | 0.948 | 1.000 | 1.000 | 266 |
| 2024-08-12 | 1.500 | 1.510 | 1.200 | 1.400 | 1.400 | 897 |
| 2024-08-09 | 1.220 | 1.585 | 0.990 | 1.580 | 1.580 | 1,953 |
| 2024-08-08 | 0.800 | 0.894 | 0.800 | 0.894 | 0.894 | 19 |
| 2024-08-07 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-08-06 | 0.730 | 0.730 | 0.620 | 0.620 | 0.620 | 21 |
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.