Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.075 | 5.170 | 5.075 | 5.075 | 3.983 | 2,537 |
| 2024-06-10 | 5.075 | 5.150 | 5.075 | 5.075 | 3.983 | 1,000 |
| 2024-06-07 | 5.035 | 5.200 | 4.920 | 5.075 | 3.983 | 21,953 |
| 2024-06-06 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-06-05 | 5.035 | 5.160 | 5.035 | 5.035 | 3.952 | 2,300 |
| 2024-06-04 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-06-03 | 5.035 | 5.160 | 5.035 | 5.035 | 3.952 | 804 |
| 2024-05-31 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-05-30 | 5.035 | 5.100 | 5.035 | 5.035 | 3.952 | 3 |
| 2024-05-29 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-05-28 | 5.035 | 5.194 | 5.035 | 5.035 | 3.952 | 5,250 |
| 2024-05-24 | 5.035 | 5.140 | 5.035 | 5.035 | 3.952 | 27,111 |
| 2024-05-23 | 5.035 | 5.140 | 5.035 | 5.035 | 3.952 | 1,306 |
| 2024-05-22 | 5.035 | 5.140 | 5.035 | 5.035 | 3.952 | 971 |
| 2024-05-21 | 5.035 | 5.140 | 5.035 | 5.035 | 3.952 | 2,585 |
| 2024-05-20 | 5.035 | 5.110 | 5.010 | 5.010 | 3.932 | 1,111 |
| 2024-05-17 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 52,289 |
| 2024-05-16 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 8,100 |
| 2024-05-15 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 1,871 |
| 2024-05-14 | 5.035 | 5.100 | 5.035 | 5.035 | 3.952 | 40,230 |
| 2024-05-13 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-05-10 | 5.035 | 5.110 | 5.035 | 5.035 | 3.952 | 36,430 |
| 2024-05-09 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 979 |
| 2024-05-08 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-05-07 | 5.035 | 5.100 | 5.035 | 5.035 | 3.952 | 8,800 |
| 2024-05-03 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 25,001 |
| 2024-05-02 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-05-01 | 5.035 | 5.130 | 5.035 | 5.035 | 3.952 | 3,404 |
| 2024-04-30 | 5.035 | 5.035 | 4.900 | 5.035 | 3.952 | 28,491 |
| 2024-04-29 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-26 | 5.035 | 5.130 | 5.035 | 5.035 | 3.952 | 25,164 |
| 2024-04-25 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 3,539 |
| 2024-04-24 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-23 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-22 | 5.035 | 5.138 | 5.035 | 5.035 | 3.952 | 2,000 |
| 2024-04-19 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 100 |
| 2024-04-18 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-17 | 5.035 | 5.100 | 5.035 | 5.035 | 3.952 | 35,001 |
| 2024-04-16 | 5.035 | 5.035 | 4.830 | 5.035 | 3.952 | 4,000 |
| 2024-04-15 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-12 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-11 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-10 | 5.035 | 5.035 | 5.035 | 5.035 | 3.952 | 0 |
| 2024-04-09 | 5.035 | 5.120 | 5.035 | 5.035 | 3.952 | 25,300 |
| 2024-04-08 | 5.035 | 5.120 | 5.035 | 5.035 | 3.952 | 69,424 |
| 2024-04-05 | 5.035 | 5.150 | 5.035 | 5.035 | 3.952 | 40,200 |
| 2024-04-04 | 4.900 | 5.010 | 4.842 | 5.010 | 3.932 | 1,008 |
| 2024-04-03 | 4.900 | 5.100 | 4.900 | 4.900 | 3.846 | 2,520 |
| 2024-04-02 | 4.900 | 5.150 | 4.900 | 4.900 | 3.846 | 1,278 |
| 2024-03-28 | 4.900 | 5.100 | 4.900 | 4.900 | 3.846 | 9,293 |
| 2024-03-27 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-26 | 5.125 | 5.220 | 5.125 | 5.125 | 3.912 | 3,260 |
| 2024-03-25 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 670 |
| 2024-03-22 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 5,847 |
| 2024-03-21 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-20 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 1,140 |
| 2024-03-19 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 665 |
| 2024-03-18 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-15 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-14 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1350 EUR |
| 2026-07-09 | 0.1350 EUR |
| 2026-03-26 | 0.1400 EUR |
| 2025-12-18 | 0.1450 EUR |
| 2025-10-02 | 0.1550 EUR |
| 2025-07-10 | 0.1550 EUR |
| 2025-03-13 | 0.1550 EUR |
| 2024-12-12 | 0.1500 EUR |
| 2024-09-26 | 0.1450 EUR |
| 2024-07-18 | 0.1450 EUR |
| 2024-03-28 | 0.1400 EUR |
| 2023-12-21 | 0.1350 EUR |
| 2023-09-28 | 0.1300 EUR |
| 2023-07-20 | 0.1300 EUR |
| 2023-03-23 | 0.1300 EUR |
| 2022-12-29 | 0.1200 EUR |
| 2022-09-29 | 0.1300 EUR |
| 2022-07-14 | 0.1300 EUR |
| 2022-03-24 | 0.1500 EUR |
| 2021-12-16 | 0.1500 EUR |
| 2021-09-23 | 0.1400 EUR |
| 2021-07-15 | 0.1400 EUR |
| 2021-04-01 | 0.1400 EUR |
| 2020-12-17 | 0.1200 EUR |
| 2020-10-01 | 0.1100 EUR |
| 2020-07-09 | 0.1100 EUR |
| 2020-07-02 | 0.1100 EUR |
| 2020-05-21 | 0.1000 EUR |
| 2020-04-02 | 0.1600 EUR |
| 2019-11-28 | 0.1600 EUR |
| 2019-09-05 | 0.1600 EUR |
| 2019-06-06 | 0.1500 EUR |
| 2019-03-07 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.