Volta Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.475 | 5.475 | 5.475 | 5.475 | 4.545 | 0 |
| 2024-11-26 | 5.475 | 5.475 | 5.475 | 5.475 | 4.545 | 0 |
| 2024-11-25 | 5.475 | 5.650 | 5.475 | 5.475 | 4.545 | 2,000 |
| 2024-11-22 | 5.450 | 5.625 | 5.250 | 5.450 | 4.524 | 6,669 |
| 2024-11-21 | 5.450 | 5.550 | 5.450 | 5.450 | 4.524 | 3,000 |
| 2024-11-20 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 0 |
| 2024-11-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.482 | 0 |
| 2024-11-18 | 5.450 | 5.550 | 5.450 | 5.450 | 4.524 | 636 |
| 2024-11-15 | 5.450 | 5.555 | 5.450 | 5.450 | 4.524 | 1,505 |
| 2024-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 0 |
| 2024-11-13 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 0 |
| 2024-11-12 | 5.450 | 5.450 | 5.381 | 5.450 | 4.524 | 1,223 |
| 2024-11-11 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 108 |
| 2024-11-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 0 |
| 2024-11-07 | 5.450 | 5.520 | 5.450 | 5.450 | 4.524 | 1,000 |
| 2024-11-06 | 5.450 | 5.450 | 5.450 | 5.450 | 4.524 | 0 |
| 2024-11-05 | 5.450 | 5.550 | 5.450 | 5.450 | 4.524 | 428 |
| 2024-11-04 | 5.450 | 5.450 | 5.381 | 5.450 | 4.524 | 641 |
| 2024-11-01 | 5.450 | 5.500 | 5.450 | 5.450 | 4.524 | 3,403 |
| 2024-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.482 | 0 |
| 2024-10-30 | 5.400 | 5.420 | 5.260 | 5.400 | 4.482 | 36,420 |
| 2024-10-29 | 5.400 | 5.400 | 5.400 | 5.400 | 4.482 | 0 |
| 2024-10-28 | 5.400 | 5.500 | 5.400 | 5.400 | 4.482 | 2,908 |
| 2024-10-25 | 5.400 | 5.500 | 5.400 | 5.400 | 4.482 | 9,237 |
| 2024-10-24 | 5.400 | 5.450 | 5.400 | 5.400 | 4.482 | 4,155 |
| 2024-10-23 | 5.400 | 5.500 | 5.400 | 5.400 | 4.482 | 856 |
| 2024-10-22 | 5.275 | 5.500 | 5.200 | 5.350 | 4.441 | 3,556 |
| 2024-10-21 | 5.275 | 5.400 | 5.275 | 5.275 | 4.379 | 4,700 |
| 2024-10-18 | 5.275 | 5.275 | 5.275 | 5.275 | 4.379 | 0 |
| 2024-10-17 | 5.275 | 5.400 | 5.275 | 5.275 | 4.379 | 1,991 |
| 2024-10-16 | 5.250 | 5.250 | 5.210 | 5.250 | 4.358 | 510 |
| 2024-10-15 | 5.250 | 5.400 | 5.250 | 5.250 | 4.358 | 1,118 |
| 2024-10-14 | 5.250 | 5.250 | 5.250 | 5.250 | 4.358 | 0 |
| 2024-10-11 | 5.250 | 5.385 | 5.250 | 5.250 | 4.358 | 691 |
| 2024-10-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.358 | 0 |
| 2024-10-09 | 5.250 | 5.400 | 5.250 | 5.250 | 4.358 | 50 |
| 2024-10-08 | 5.250 | 5.358 | 5.250 | 5.250 | 4.358 | 2,157 |
| 2024-10-07 | 5.250 | 5.250 | 5.200 | 5.250 | 4.358 | 1,850 |
| 2024-10-04 | 5.250 | 5.400 | 5.250 | 5.250 | 4.358 | 1,908 |
| 2024-10-03 | 5.250 | 5.400 | 5.250 | 5.250 | 4.358 | 2,951 |
| 2024-10-02 | 5.250 | 5.450 | 5.250 | 5.250 | 4.358 | 25,244 |
| 2024-10-01 | 5.250 | 5.400 | 5.210 | 5.250 | 4.358 | 4,945 |
| 2024-09-30 | 5.200 | 5.350 | 5.000 | 5.200 | 4.316 | 28,068 |
| 2024-09-27 | 5.200 | 5.500 | 5.200 | 5.200 | 4.316 | 2,500 |
| 2024-09-26 | 5.200 | 5.400 | 5.000 | 5.200 | 4.316 | 2,270 |
| 2024-09-25 | 5.275 | 5.500 | 5.275 | 5.275 | 4.258 | 37,300 |
| 2024-09-24 | 5.250 | 5.400 | 5.250 | 5.250 | 4.238 | 1,181 |
| 2024-09-23 | 5.250 | 5.350 | 5.250 | 5.250 | 4.238 | 792 |
| 2024-09-20 | 5.250 | 5.350 | 5.250 | 5.250 | 4.238 | 131,833 |
| 2024-09-19 | 5.250 | 5.400 | 5.150 | 5.250 | 4.238 | 10,860 |
| 2024-09-18 | 5.250 | 5.290 | 5.250 | 5.250 | 4.238 | 30,125 |
| 2024-09-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.238 | 4,100 |
| 2024-09-16 | 5.250 | 5.300 | 5.250 | 5.250 | 4.238 | 30,523 |
| 2024-09-13 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-09-12 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-09-11 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-09-10 | 5.225 | 5.225 | 5.225 | 5.225 | 4.218 | 0 |
| 2024-09-09 | 5.225 | 5.270 | 5.225 | 5.225 | 4.218 | 109 |
| 2024-09-06 | 5.225 | 5.270 | 5.225 | 5.225 | 4.218 | 1,104 |
| 2024-09-05 | 5.225 | 5.270 | 5.225 | 5.225 | 4.218 | 885 |
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.