Volta Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	6.325	6.494	6.325	6.325	5.383	2,000
2025-02-21	6.300	6.500	6.300	6.300	5.361	4,550
2025-02-20	6.300	6.300	6.300	6.300	5.361	0
2025-02-19	6.200	6.300	6.200	6.200	5.276	86,105
2025-02-18	6.200	6.450	6.200	6.200	5.276	394
2025-02-17	6.200	6.300	6.010	6.200	5.276	4,505
2025-02-14	6.200	6.300	6.200	6.200	5.276	3,464
2025-02-13	6.200	6.300	6.000	6.200	5.276	11,066
2025-02-12	6.200	6.400	6.200	6.200	5.276	1,294
2025-02-11	6.225	6.394	6.000	6.200	5.276	8,038
2025-02-10	6.225	6.250	6.225	6.225	5.297	1,687
2025-02-07	6.175	6.350	6.175	6.175	5.255	2,217
2025-02-06	6.175	6.344	6.175	6.175	5.255	2,400
2025-02-05	6.150	6.250	6.150	6.150	5.234	42,298
2025-02-04	6.075	6.200	6.075	6.075	5.170	2,499
2025-02-03	6.050	6.220	6.050	6.050	5.149	12,819
2025-01-31	6.025	6.190	6.025	6.025	5.127	200
2025-01-30	5.975	6.000	5.850	5.975	5.085	1,600
2025-01-29	5.975	5.975	5.975	5.975	5.085	0
2025-01-28	5.975	6.170	5.975	5.975	5.085	1,163
2025-01-27	5.975	6.170	5.975	5.975	5.085	1,460
2025-01-24	5.975	6.170	5.975	5.975	5.085	191
2025-01-23	5.975	6.170	5.975	5.975	5.085	272
2025-01-22	5.975	6.170	5.975	5.975	5.085	114
2025-01-21	5.975	6.170	5.975	5.975	5.085	341
2025-01-20	5.975	6.180	5.975	5.975	5.085	4,646
2025-01-17	5.975	6.150	5.975	5.975	5.085	925
2025-01-16	5.950	6.150	5.828	5.950	5.063	648
2025-01-15	5.950	6.050	5.950	5.950	5.063	30
2025-01-14	5.950	5.950	5.950	5.950	5.063	0
2025-01-13	5.950	6.150	5.950	5.950	5.063	2,733
2025-01-10	5.950	6.000	5.950	5.950	5.063	500
2025-01-09	5.950	6.150	5.950	5.950	5.063	200
2025-01-08	5.950	6.150	5.950	5.950	5.063	2,062
2025-01-07	5.950	6.150	5.950	5.950	5.063	4,371
2025-01-06	5.950	5.950	5.950	5.950	5.063	0
2025-01-03	5.950	6.100	5.828	5.950	5.063	23,225
2025-01-02	5.950	6.050	5.950	5.950	5.063	402
2024-12-31	5.950	6.110	5.950	5.950	5.063	200
2024-12-30	5.950	5.950	5.828	5.950	5.063	452
2024-12-27	5.950	6.000	5.950	5.950	5.063	90
2024-12-24	5.950	5.950	5.825	5.950	5.063	500
2024-12-23	5.950	5.950	5.950	5.950	5.063	0
2024-12-20	5.950	6.000	5.950	5.950	5.063	2,500
2024-12-19	5.950	5.950	5.950	5.950	5.063	0
2024-12-18	6.050	6.050	6.050	6.050	5.149	0
2024-12-17	6.050	6.050	6.050	6.050	5.149	0
2024-12-16	6.050	6.050	5.950	6.050	5.149	10,060
2024-12-13	6.050	6.190	6.050	6.050	5.149	32
2024-12-12	6.050	6.050	6.050	6.050	5.149	6,439
2024-12-11	6.100	6.150	6.100	6.100	5.063	3,000
2024-12-10	6.000	6.150	6.000	6.000	4.980	717
2024-12-09	5.975	5.975	5.975	5.975	4.960	0
2024-12-06	5.725	5.900	5.725	5.725	4.752	850
2024-12-05	5.700	5.875	5.700	5.700	4.731	1,310
2024-12-04	5.625	5.625	5.625	5.625	4.669	0
2024-12-03	5.600	5.750	5.600	5.600	4.648	3,617
2024-12-02	5.500	5.650	5.500	5.500	4.565	16,062
2024-11-29	5.475	5.680	5.475	5.475	4.545	1,149
2024-11-28	5.475	5.650	5.350	5.475	4.545	4,200

← NewerPage 8 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.