Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-12 | 5.125 | 5.160 | 5.125 | 5.125 | 3.912 | 200 |
| 2024-03-11 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 1,225 |
| 2024-03-08 | 5.125 | 5.210 | 5.125 | 5.125 | 3.912 | 30,047 |
| 2024-03-07 | 5.125 | 5.215 | 5.125 | 5.125 | 3.912 | 47 |
| 2024-03-06 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-03-05 | 5.125 | 5.238 | 5.125 | 5.125 | 3.912 | 2,439 |
| 2024-03-04 | 5.125 | 5.238 | 5.125 | 5.125 | 3.912 | 109 |
| 2024-03-01 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-29 | 5.125 | 5.238 | 5.125 | 5.125 | 3.912 | 57 |
| 2024-02-28 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-27 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-26 | 5.125 | 5.256 | 5.125 | 5.125 | 3.912 | 1,314 |
| 2024-02-23 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-22 | 5.125 | 5.238 | 5.125 | 5.125 | 3.912 | 328 |
| 2024-02-21 | 5.125 | 5.238 | 5.125 | 5.125 | 3.912 | 262 |
| 2024-02-20 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-19 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-16 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-15 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-14 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-02-13 | 5.125 | 5.200 | 5.125 | 5.125 | 3.912 | 750 |
| 2024-02-12 | 5.125 | 5.200 | 5.125 | 5.125 | 3.912 | 748 |
| 2024-02-09 | 5.125 | 5.125 | 4.968 | 5.125 | 3.912 | 2,826 |
| 2024-02-08 | 5.125 | 5.238 | 5.000 | 5.125 | 3.912 | 2,506 |
| 2024-02-07 | 5.125 | 5.125 | 5.000 | 5.125 | 3.912 | 1,000 |
| 2024-02-06 | 5.125 | 5.140 | 5.100 | 5.125 | 3.912 | 1,938 |
| 2024-02-05 | 5.125 | 5.283 | 5.100 | 5.125 | 3.912 | 3,313 |
| 2024-02-02 | 5.125 | 5.125 | 5.080 | 5.125 | 3.912 | 19,573 |
| 2024-02-01 | 5.125 | 5.125 | 4.968 | 5.125 | 3.912 | 1,827 |
| 2024-01-31 | 5.125 | 5.130 | 5.125 | 5.125 | 3.912 | 5,904 |
| 2024-01-30 | 5.125 | 5.140 | 5.125 | 5.125 | 3.912 | 557 |
| 2024-01-29 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-26 | 5.125 | 5.170 | 5.125 | 5.125 | 3.912 | 30,884 |
| 2024-01-25 | 5.125 | 5.170 | 4.950 | 5.125 | 3.912 | 10,389 |
| 2024-01-24 | 5.125 | 5.125 | 5.080 | 5.125 | 3.912 | 714 |
| 2024-01-23 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-22 | 5.125 | 5.125 | 5.100 | 5.125 | 3.912 | 8 |
| 2024-01-19 | 5.125 | 5.190 | 5.125 | 5.125 | 3.912 | 30,175 |
| 2024-01-18 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-17 | 5.125 | 5.125 | 5.100 | 5.125 | 3.912 | 200 |
| 2024-01-16 | 5.125 | 5.125 | 5.115 | 5.125 | 3.912 | 203 |
| 2024-01-15 | 5.125 | 5.200 | 4.900 | 4.900 | 3.741 | 1,807 |
| 2024-01-12 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-11 | 5.125 | 5.125 | 4.900 | 5.125 | 3.912 | 500 |
| 2024-01-10 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-09 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-08 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-05 | 5.125 | 5.200 | 4.900 | 5.125 | 3.912 | 40,483 |
| 2024-01-04 | 5.125 | 5.125 | 4.960 | 5.125 | 3.912 | 500 |
| 2024-01-03 | 5.125 | 5.125 | 5.125 | 5.125 | 3.912 | 0 |
| 2024-01-02 | 5.000 | 5.250 | 4.900 | 5.125 | 3.912 | 31,212 |
| 2023-12-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.817 | 0 |
| 2023-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.817 | 0 |
| 2023-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.817 | 0 |
| 2023-12-22 | 5.000 | 5.140 | 5.000 | 5.000 | 3.817 | 1,000 |
| 2023-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 3.817 | 0 |
| 2023-12-20 | 5.100 | 5.100 | 5.100 | 5.100 | 3.790 | 0 |
| 2023-12-19 | 5.100 | 5.247 | 5.100 | 5.100 | 3.790 | 3,946 |
| 2023-12-18 | 5.100 | 5.198 | 5.100 | 5.100 | 3.790 | 1,081 |
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.