Volaria Ai SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.200 | 2.600 | 2.200 | 2.560 | 2.560 | 5,085 |
| 2024-03-15 | 1.950 | 2.260 | 1.950 | 2.200 | 2.200 | 2,607 |
| 2024-03-13 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 600 |
| 2024-03-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-03-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 70 |
| 2024-03-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 432 |
| 2024-03-07 | 2.180 | 2.180 | 1.900 | 2.160 | 2.160 | 5,076 |
| 2024-03-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 505 |
| 2024-03-04 | 2.340 | 2.340 | 2.200 | 2.200 | 2.200 | 525 |
| 2024-03-01 | 2.260 | 2.380 | 2.260 | 2.380 | 2.380 | 704 |
| 2024-02-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 200 |
| 2024-02-28 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 680 |
| 2024-02-26 | 2.160 | 2.200 | 1.900 | 2.040 | 2.040 | 1,469 |
| 2024-02-23 | 2.160 | 2.200 | 2.140 | 2.140 | 2.140 | 260 |
| 2024-02-22 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 750 |
| 2024-02-20 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 1,100 |
| 2024-02-19 | 1.920 | 1.980 | 1.860 | 1.980 | 1.980 | 2,508 |
| 2024-02-16 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 2,148 |
| 2024-02-15 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 13 |
| 2024-02-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2024-02-12 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 200 |
| 2024-02-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2024-02-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-02-06 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 1,932 |
| 2024-02-05 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 1,208 |
| 2024-02-02 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 53 |
| 2024-02-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 48 |
| 2024-01-30 | 1.790 | 1.830 | 1.780 | 1.830 | 1.830 | 676 |
| 2024-01-29 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 1,461 |
| 2024-01-24 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 1,530 |
| 2024-01-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-01-22 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 1,030 |
| 2024-01-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-01-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 25 |
| 2024-01-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 25 |
| 2024-01-16 | 1.680 | 1.690 | 1.610 | 1.680 | 1.680 | 3,330 |
| 2024-01-15 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 400 |
| 2024-01-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 80 |
| 2024-01-11 | 1.700 | 1.700 | 1.560 | 1.600 | 1.600 | 1,080 |
| 2024-01-10 | 1.800 | 1.800 | 1.630 | 1.710 | 1.710 | 2,045 |
| 2024-01-09 | 1.800 | 1.970 | 1.790 | 1.800 | 1.800 | 2,535 |
| 2024-01-08 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 1,005 |
| 2024-01-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2024-01-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2024-01-03 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 165 |
| 2024-01-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2023-12-29 | 1.840 | 1.840 | 1.710 | 1.810 | 1.810 | 283 |
| 2023-12-28 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 1,546 |
| 2023-12-27 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 1,115 |
| 2023-12-22 | 1.820 | 1.820 | 1.600 | 1.800 | 1.800 | 14,342 |
| 2023-12-21 | 1.820 | 1.820 | 1.700 | 1.800 | 1.800 | 120 |
| 2023-12-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 15 |
| 2023-12-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 15 |
| 2023-12-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 15 |
| 2023-12-15 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 1,949 |
| 2023-12-14 | 1.840 | 1.840 | 1.650 | 1.700 | 1.700 | 6,471 |
| 2023-12-13 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 620 |
| 2023-12-12 | 1.830 | 1.900 | 1.650 | 1.790 | 1.790 | 8,200 |
| 2023-12-11 | 1.930 | 2.000 | 1.670 | 1.800 | 1.800 | 19,787 |
| 2023-12-08 | 2.320 | 2.320 | 1.900 | 2.000 | 2.000 | 4,690 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.