Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	5.900	6.050	5.700	5.900	3.763	2,732
2022-04-14	5.900	6.080	5.900	5.900	3.763	488
2022-04-13	5.900	5.900	5.900	5.900	3.763	0
2022-04-12	5.900	5.900	5.900	5.900	3.763	0
2022-04-11	5.900	5.900	5.900	5.900	3.763	0
2022-04-08	5.900	5.900	5.900	5.900	3.763	0
2022-04-07	5.900	5.900	5.900	5.900	3.763	0
2022-04-06	5.900	6.080	5.900	5.900	3.763	3,244
2022-04-05	5.850	5.850	5.850	5.850	3.731	0
2022-04-04	5.850	5.850	5.850	5.850	3.731	0
2022-04-01	5.850	5.850	5.850	5.850	3.731	0
2022-03-31	5.850	5.850	5.850	5.850	3.731	0
2022-03-30	5.900	5.900	5.900	5.900	3.763	0
2022-03-29	5.900	5.900	5.900	5.900	3.763	0
2022-03-28	5.900	5.900	5.844	5.900	3.763	200
2022-03-25	5.900	6.060	5.900	5.900	3.763	600
2022-03-24	5.900	5.900	5.900	5.900	3.763	0
2022-03-23	5.900	5.900	5.900	5.900	3.667	0
2022-03-22	5.900	5.900	5.900	5.900	3.667	0
2022-03-21	5.900	6.060	5.900	5.900	3.667	418
2022-03-18	5.900	5.900	5.900	5.900	3.667	0
2022-03-17	5.900	5.900	5.900	5.900	3.667	0
2022-03-16	5.900	5.900	5.900	5.900	3.667	0
2022-03-15	5.900	5.900	5.700	5.900	3.667	5,000
2022-03-14	5.900	5.900	5.870	5.900	3.667	3,000
2022-03-11	5.900	5.900	5.900	5.900	3.667	0
2022-03-10	5.900	6.060	5.900	5.900	3.667	100
2022-03-09	5.900	6.060	5.900	5.900	3.667	2,882
2022-03-08	5.850	5.850	5.850	5.850	3.636	0
2022-03-07	5.850	5.850	5.850	5.850	3.636	0
2022-03-04	5.900	5.900	5.900	5.900	3.667	0
2022-03-03	6.025	6.025	6.025	6.025	3.745	0
2022-03-02	6.025	6.025	6.025	6.025	3.745	0
2022-03-01	6.025	6.025	5.850	6.025	3.745	9,502
2022-02-28	6.025	6.025	6.025	6.025	3.745	0
2022-02-25	6.025	6.025	6.025	6.025	3.745	0
2022-02-24	6.050	6.155	5.950	6.025	3.745	4,650
2022-02-23	6.075	6.075	6.075	6.075	3.776	0
2022-02-22	6.150	6.150	6.150	6.150	3.823	0
2022-02-21	6.150	6.300	6.108	6.300	3.916	2,237
2022-02-18	6.150	6.150	6.150	6.150	3.823	0
2022-02-17	6.150	6.280	6.000	6.150	3.823	7,794
2022-02-16	6.150	6.200	6.150	6.150	3.823	750
2022-02-15	6.150	6.150	6.150	6.150	3.823	0
2022-02-14	6.150	6.150	6.150	6.150	3.823	0
2022-02-11	6.150	6.150	6.150	6.150	3.823	0
2022-02-10	6.150	6.150	6.150	6.150	3.823	0
2022-02-09	6.150	6.150	6.150	6.150	3.823	0
2022-02-08	6.150	6.150	6.120	6.150	3.823	6,000
2022-02-07	6.150	6.150	6.150	6.150	3.823	0
2022-02-04	6.150	6.150	6.150	6.150	3.823	0
2022-02-03	6.150	6.280	6.150	6.150	3.823	301
2022-02-02	6.150	6.150	6.150	6.150	3.823	0
2022-02-01	6.150	6.250	6.150	6.150	3.823	2,373
2022-01-31	6.150	6.280	6.150	6.150	3.823	3,703
2022-01-28	6.150	6.150	6.150	6.150	3.823	0
2022-01-27	6.150	6.150	6.150	6.150	3.823	0
2022-01-26	6.150	6.150	6.150	6.150	3.823	0
2022-01-25	6.150	6.150	6.150	6.150	3.823	0
2022-01-24	6.150	6.150	6.150	6.150	3.823	0

← NewerPage 20 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.