Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.910	4.910	4.910	4.910	3.294	0
2022-10-10	4.950	5.100	4.950	4.950	3.321	100
2022-10-07	4.950	4.950	4.950	4.950	3.321	0
2022-10-06	4.950	5.068	4.950	4.950	3.321	800
2022-10-05	4.950	4.980	4.950	4.950	3.321	44,100
2022-10-04	4.950	4.950	4.900	4.950	3.321	100
2022-10-03	4.950	4.950	4.950	4.950	3.321	0
2022-09-30	4.950	5.100	4.950	4.950	3.321	4,400
2022-09-29	4.950	4.950	4.950	4.950	3.321	0
2022-09-28	4.995	4.995	4.995	4.995	3.264	0
2022-09-27	5.065	5.065	5.000	5.065	3.309	2,079,408
2022-09-26	5.065	5.065	5.065	5.065	3.309	0
2022-09-23	5.065	5.210	5.065	5.065	3.309	5,000
2022-09-22	5.065	5.095	4.950	5.065	3.309	17,200
2022-09-21	5.065	5.065	5.065	5.065	3.309	0
2022-09-20	5.065	5.230	5.065	5.065	3.309	1,535
2022-09-16	5.065	5.230	5.065	5.065	3.309	100
2022-09-15	5.065	5.065	5.065	5.065	3.309	0
2022-09-14	5.065	5.065	5.065	5.065	3.309	0
2022-09-13	5.065	5.065	5.065	5.065	3.309	0
2022-09-12	5.225	5.300	5.225	5.225	3.414	6,130
2022-09-09	5.225	5.225	5.225	5.225	3.414	0
2022-09-08	5.225	5.225	5.225	5.225	3.414	0
2022-09-07	5.225	5.225	5.225	5.225	3.414	0
2022-09-06	5.225	5.225	5.225	5.225	3.414	0
2022-09-05	5.225	5.225	5.225	5.225	3.414	0
2022-09-02	5.225	5.225	5.225	5.225	3.414	0
2022-09-01	5.225	5.300	5.225	5.225	3.414	143
2022-08-31	5.225	5.225	5.100	5.225	3.414	4,000
2022-08-30	5.225	5.225	5.225	5.225	3.414	0
2022-08-26	5.225	5.300	5.225	5.225	3.414	782
2022-08-25	5.225	5.225	5.225	5.225	3.414	0
2022-08-24	5.225	5.225	5.225	5.225	3.414	0
2022-08-23	5.225	5.225	5.225	5.225	3.414	0
2022-08-22	5.225	5.225	5.100	5.225	3.414	3,000
2022-08-19	5.225	5.225	5.225	5.225	3.414	0
2022-08-18	5.225	5.225	5.225	5.225	3.414	0
2022-08-17	5.225	5.300	5.225	5.225	3.414	1,000
2022-08-16	5.225	5.300	5.160	5.225	3.414	2,100
2022-08-15	5.225	5.300	5.225	5.225	3.414	2,000
2022-08-12	5.225	5.225	5.225	5.225	3.414	0
2022-08-11	5.250	5.250	5.250	5.250	3.430	0
2022-08-10	5.250	5.250	5.250	5.250	3.430	0
2022-08-09	5.250	5.250	5.250	5.250	3.430	0
2022-08-08	5.250	5.340	5.250	5.250	3.430	140
2022-08-05	5.250	5.300	5.250	5.250	3.430	2,546
2022-08-04	5.250	5.250	5.250	5.250	3.430	0
2022-08-03	5.250	5.250	5.100	5.250	3.430	525
2022-08-02	5.250	5.250	5.250	5.250	3.430	0
2022-08-01	5.250	5.380	5.200	5.300	3.463	6,605
2022-07-29	5.300	5.300	5.300	5.300	3.463	0
2022-07-28	5.300	5.380	5.300	5.300	3.463	2,450
2022-07-27	5.300	5.380	5.300	5.300	3.463	2,580
2022-07-26	5.300	5.300	5.300	5.300	3.463	0
2022-07-25	5.300	5.300	5.300	5.300	3.463	0
2022-07-22	5.300	5.322	5.300	5.300	3.463	1,000
2022-07-21	5.300	5.322	5.300	5.300	3.463	500
2022-07-20	5.300	5.300	5.300	5.300	3.463	500
2022-07-19	5.350	5.380	5.350	5.350	3.495	17,400
2022-07-18	5.400	5.400	5.200	5.350	3.495	3,000

← NewerPage 18 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.