Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.000	5.060	5.000	5.000	3.528	50
2023-03-30	5.000	5.120	5.000	5.000	3.528	18
2023-03-29	5.000	5.000	5.000	5.000	3.528	0
2023-03-28	5.000	5.000	5.000	5.000	3.528	0
2023-03-27	5.000	5.000	5.000	5.000	3.528	0
2023-03-24	5.000	5.000	4.950	5.000	3.528	150
2023-03-23	5.000	5.000	5.000	5.000	3.528	0
2023-03-22	5.085	5.085	5.085	5.085	3.496	0
2023-03-21	5.085	5.085	4.930	5.085	3.496	2,500
2023-03-20	5.085	5.085	5.085	5.085	3.496	0
2023-03-17	5.125	5.125	5.125	5.125	3.523	0
2023-03-16	5.125	5.125	5.125	5.125	3.523	0
2023-03-15	5.250	5.250	5.250	5.250	3.609	0
2023-03-14	5.250	5.250	5.250	5.250	3.609	0
2023-03-13	5.250	5.250	5.250	5.250	3.609	0
2023-03-10	5.300	5.300	5.300	5.300	3.644	0
2023-03-09	5.400	5.400	5.400	5.400	3.712	0
2023-03-08	5.400	5.400	5.400	5.400	3.712	0
2023-03-07	5.400	5.400	5.400	5.400	3.712	0
2023-03-06	5.400	5.400	5.400	5.400	3.712	0
2023-03-03	5.400	5.400	5.400	5.400	3.712	0
2023-03-02	5.400	5.400	5.400	5.400	3.712	0
2023-03-01	5.400	5.400	5.400	5.400	3.712	0
2023-02-28	5.400	5.400	5.400	5.400	3.712	0
2023-02-27	5.400	5.500	5.400	5.400	3.712	168
2023-02-24	5.400	5.400	5.400	5.400	3.712	0
2023-02-23	5.400	5.500	5.400	5.400	3.712	2,000
2023-02-22	5.400	5.400	5.400	5.400	3.712	0
2023-02-21	5.400	5.400	5.400	5.400	3.712	0
2023-02-20	5.400	5.400	5.400	5.400	3.712	0
2023-02-17	5.400	5.400	5.400	5.400	3.712	0
2023-02-16	5.400	5.400	5.200	5.400	3.712	6,167
2023-02-15	5.400	5.400	5.400	5.400	3.712	0
2023-02-14	5.250	5.400	5.250	5.250	3.609	650
2023-02-13	5.250	5.250	5.250	5.250	3.609	0
2023-02-10	5.250	5.445	5.250	5.250	3.609	220
2023-02-09	5.250	5.445	5.250	5.250	3.609	631
2023-02-08	5.250	5.250	5.250	5.250	3.609	0
2023-02-07	5.250	5.250	5.250	5.250	3.609	0
2023-02-06	5.225	5.225	5.225	5.225	3.592	0
2023-02-03	5.225	5.225	5.225	5.225	3.592	0
2023-02-02	5.225	5.225	5.225	5.225	3.592	0
2023-02-01	5.225	5.225	5.225	5.225	3.592	0
2023-01-31	5.225	5.346	5.225	5.225	3.592	4,844
2023-01-30	5.225	5.225	5.225	5.225	3.592	0
2023-01-27	5.225	5.225	5.150	5.225	3.592	1,009
2023-01-26	5.225	5.346	5.040	5.225	3.592	2,842
2023-01-25	5.225	5.347	5.034	5.225	3.592	2,109
2023-01-24	5.225	5.225	5.225	5.225	3.592	0
2023-01-23	5.225	5.225	5.158	5.225	3.592	200
2023-01-20	5.225	5.225	5.225	5.225	3.592	0
2023-01-19	5.225	5.225	5.225	5.225	3.592	0
2023-01-18	5.225	5.225	5.225	5.225	3.592	0
2023-01-17	5.225	5.340	5.225	5.225	3.592	765
2023-01-16	5.225	5.400	5.225	5.225	3.592	18,271
2023-01-13	5.225	5.347	5.225	5.225	3.592	310
2023-01-12	5.225	5.347	5.225	5.225	3.592	3,793
2023-01-11	5.225	5.225	5.175	5.225	3.592	9,363
2023-01-10	5.100	5.225	5.100	5.225	3.592	2,500
2023-01-09	4.890	4.890	4.890	4.890	3.362	0

← NewerPage 16 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.