Volta Finance Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	5.100	5.198	5.100	5.100	3.790	1,081
2023-12-15	5.075	5.240	5.075	5.075	3.772	500
2023-12-14	5.075	5.198	5.075	5.075	3.772	31
2023-12-13	5.050	5.050	5.050	5.050	3.753	0
2023-12-12	5.050	5.050	5.050	5.050	3.753	0
2023-12-11	5.050	5.050	5.050	5.050	3.753	0
2023-12-08	5.050	5.155	5.050	5.050	3.753	6,320
2023-12-07	5.050	5.050	5.050	5.050	3.753	0
2023-12-06	5.050	5.050	5.050	5.050	3.753	0
2023-12-05	5.050	5.050	5.050	5.050	3.753	0
2023-12-04	5.050	5.050	5.050	5.050	3.753	0
2023-12-01	5.050	5.155	5.050	5.050	3.753	49
2023-11-30	5.050	5.050	5.050	5.050	3.753	0
2023-11-29	5.050	5.163	5.050	5.050	3.753	158
2023-11-28	5.050	5.050	5.050	5.050	3.753	0
2023-11-27	5.050	5.050	5.050	5.050	3.753	0
2023-11-24	5.050	5.050	5.050	5.050	3.753	0
2023-11-23	5.050	5.050	5.050	5.050	3.753	0
2023-11-22	5.000	5.000	5.000	5.000	3.716	0
2023-11-21	5.000	5.000	5.000	5.000	3.716	0
2023-11-20	5.050	5.200	5.050	5.050	3.753	2,000
2023-11-17	5.050	5.163	5.050	5.050	3.753	2,400
2023-11-16	5.050	5.050	5.050	5.050	3.753	0
2023-11-15	5.050	5.155	5.050	5.050	3.753	1,313
2023-11-14	5.050	5.100	5.050	5.050	3.753	1,500
2023-11-13	4.990	4.990	4.990	4.990	3.709	0
2023-11-10	4.990	4.990	4.990	4.990	3.709	0
2023-11-09	4.990	5.150	4.990	4.990	3.709	1,857
2023-11-08	4.990	4.990	4.990	4.990	3.709	0
2023-11-07	4.990	4.990	4.990	4.990	3.709	0
2023-11-06	4.990	4.990	4.990	4.990	3.709	0
2023-11-03	4.990	4.990	4.990	4.990	3.709	0
2023-11-02	4.990	5.080	4.850	4.990	3.709	700
2023-11-01	4.990	4.990	4.990	4.990	3.709	0
2023-10-31	4.990	5.090	4.990	4.990	3.709	4,549
2023-10-30	4.990	4.990	4.990	4.990	3.709	0
2023-10-27	4.990	5.100	4.990	4.990	3.709	510
2023-10-26	4.990	4.990	4.990	4.990	3.709	0
2023-10-25	4.990	4.990	4.990	4.990	3.709	0
2023-10-24	4.990	5.080	4.990	4.990	3.709	100
2023-10-23	4.990	5.000	4.990	4.990	3.709	765
2023-10-20	4.990	4.990	4.990	4.990	3.709	0
2023-10-19	4.990	5.148	4.990	4.990	3.709	1,114
2023-10-18	4.990	5.148	4.780	4.990	3.709	1,460
2023-10-17	4.990	5.140	4.990	4.990	3.709	60
2023-10-16	4.990	5.120	4.990	4.990	3.709	600
2023-10-13	4.990	4.990	4.843	4.990	3.709	2,500
2023-10-12	4.990	5.148	4.990	4.990	3.709	2,954
2023-10-11	4.990	4.990	4.990	4.990	3.709	0
2023-10-10	4.990	4.990	4.990	4.990	3.709	0
2023-10-09	4.990	5.100	4.990	4.990	3.709	2,800
2023-10-06	4.990	4.990	4.990	4.990	3.709	0
2023-10-05	4.990	5.100	4.990	4.990	3.709	400
2023-10-04	4.990	4.990	4.990	4.990	3.709	0
2023-10-03	4.990	5.160	4.990	4.990	3.709	400
2023-10-02	4.990	4.990	4.800	4.990	3.709	69
2023-09-29	4.990	4.990	4.990	4.990	3.709	0
2023-09-28	4.990	4.990	4.990	4.990	3.709	0
2023-09-27	5.125	5.200	4.968	5.125	3.712	4,995
2023-09-26	5.125	5.125	5.125	5.125	3.712	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.