Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.400 | 5.400 | 5.400 | 5.400 | 3.528 | 0 |
| 2022-07-14 | 5.400 | 5.400 | 5.400 | 5.400 | 3.528 | 0 |
| 2022-07-13 | 5.450 | 5.450 | 5.450 | 5.450 | 3.476 | 0 |
| 2022-07-12 | 5.450 | 5.450 | 5.450 | 5.450 | 3.476 | 0 |
| 2022-07-11 | 5.450 | 5.450 | 5.450 | 5.450 | 3.476 | 0 |
| 2022-07-08 | 5.450 | 5.483 | 5.450 | 5.450 | 3.476 | 210 |
| 2022-07-07 | 5.450 | 5.450 | 5.450 | 5.450 | 3.476 | 0 |
| 2022-07-06 | 5.450 | 5.450 | 5.450 | 5.450 | 3.476 | 0 |
| 2022-07-05 | 5.450 | 5.450 | 5.400 | 5.450 | 3.476 | 4,000 |
| 2022-07-04 | 5.500 | 5.500 | 5.450 | 5.450 | 3.476 | 1,000 |
| 2022-07-01 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 0 |
| 2022-06-30 | 5.600 | 5.600 | 5.500 | 5.600 | 3.572 | 500 |
| 2022-06-29 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 1,000 |
| 2022-06-28 | 5.600 | 5.600 | 5.500 | 5.600 | 3.572 | 1,000 |
| 2022-06-27 | 5.600 | 5.600 | 5.450 | 5.600 | 3.572 | 1,000 |
| 2022-06-24 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 0 |
| 2022-06-23 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 0 |
| 2022-06-22 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 0 |
| 2022-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 3.572 | 0 |
| 2022-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 3.508 | 0 |
| 2022-06-17 | 5.700 | 5.700 | 5.600 | 5.600 | 3.572 | 2,038 |
| 2022-06-16 | 5.725 | 5.800 | 5.690 | 5.725 | 3.651 | 2,167 |
| 2022-06-15 | 5.725 | 5.725 | 5.725 | 5.725 | 3.651 | 0 |
| 2022-06-14 | 5.750 | 5.750 | 5.750 | 5.750 | 3.667 | 0 |
| 2022-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-06-10 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-06-09 | 5.900 | 6.020 | 5.900 | 5.900 | 3.763 | 192 |
| 2022-06-08 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-06-07 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-06-06 | 5.900 | 6.020 | 5.900 | 5.900 | 3.763 | 14,976 |
| 2022-06-01 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 1,000 |
| 2022-05-31 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-30 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-25 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-24 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-20 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-19 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-18 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-17 | 5.900 | 6.040 | 5.900 | 5.900 | 3.763 | 800 |
| 2022-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-13 | 5.900 | 6.040 | 5.900 | 5.900 | 3.763 | 328 |
| 2022-05-12 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-11 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-10 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-09 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-06 | 5.900 | 6.040 | 5.900 | 5.900 | 3.763 | 636 |
| 2022-05-05 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-05-03 | 5.900 | 6.041 | 5.900 | 5.900 | 3.763 | 320,761 |
| 2022-04-29 | 5.900 | 6.040 | 5.900 | 5.900 | 3.763 | 3,600 |
| 2022-04-28 | 5.900 | 5.900 | 5.700 | 5.900 | 3.763 | 3,400 |
| 2022-04-27 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-04-26 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-04-21 | 5.900 | 5.900 | 5.900 | 5.900 | 3.763 | 0 |
| 2022-04-20 | 5.900 | 6.040 | 5.900 | 5.900 | 3.763 | 1,000 |
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.