Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	598.00	600.00	594.00	598.00	501.58	3,664
2023-12-05	596.00	598.00	594.00	596.00	499.90	1,464
2023-12-04	598.00	598.00	594.00	596.00	499.90	2,329
2023-12-01	596.00	598.00	596.00	598.00	501.58	2,580
2023-11-30	596.00	600.00	594.00	600.00	503.25	1,451
2023-11-29	598.00	598.00	594.00	596.00	499.90	968
2023-11-28	598.00	598.00	596.00	598.00	501.58	641
2023-11-27	596.00	598.00	594.00	598.00	501.58	247
2023-11-24	596.00	600.00	596.00	596.00	499.90	2,823
2023-11-23	596.00	598.00	594.00	594.00	498.22	2,560
2023-11-22	598.00	598.00	594.00	598.00	501.58	144
2023-11-21	602.00	602.00	594.00	598.00	501.58	961
2023-11-20	596.00	598.00	592.00	598.00	501.58	884
2023-11-17	594.00	596.00	592.00	596.00	499.90	2,223
2023-11-16	596.00	596.00	592.00	592.00	496.54	1,089
2023-11-15	594.00	596.00	594.00	596.00	499.90	631
2023-11-14	594.00	594.00	590.00	594.00	498.22	1,987
2023-11-13	592.00	594.00	592.00	594.00	498.22	1,114
2023-11-10	592.00	596.00	590.00	592.00	496.54	3,116
2023-11-09	596.00	596.00	592.00	592.00	496.54	3,296
2023-11-08	596.00	598.00	592.00	596.00	499.90	1,286
2023-11-07	594.00	596.00	594.00	596.00	499.90	277
2023-11-06	596.00	596.00	594.00	594.00	498.22	694
2023-11-03	592.00	594.00	592.00	594.00	498.22	769
2023-11-02	592.00	594.00	592.00	592.00	488.16	3,005
2023-11-01	598.00	600.00	598.00	600.00	494.75	866
2023-10-31	598.00	598.00	596.00	598.00	493.10	1,086
2023-10-30	598.00	598.00	594.00	596.00	491.46	2,858
2023-10-27	598.00	600.00	596.00	598.00	493.10	1,417
2023-10-26	596.00	600.00	592.00	598.00	493.10	5,416
2023-10-25	598.00	600.00	594.00	596.00	491.46	2,449
2023-10-24	602.00	602.00	596.00	598.00	493.10	2,109
2023-10-23	598.00	600.00	598.00	600.00	494.75	1,136
2023-10-20	602.00	602.00	598.00	598.00	493.10	1,586
2023-10-19	602.00	602.00	600.00	602.00	496.40	416
2023-10-18	602.00	602.00	600.00	602.00	496.40	281
2023-10-17	602.00	602.00	598.00	602.00	496.40	228
2023-10-16	600.00	602.00	598.00	602.00	496.40	5,498
2023-10-13	602.00	602.00	596.00	600.00	494.75	617
2023-10-12	600.00	600.00	596.00	600.00	494.75	1,962
2023-10-11	602.00	602.00	598.00	600.00	494.75	1,192
2023-10-10	598.00	600.00	598.00	598.00	493.10	1,049
2023-10-09	600.00	600.00	596.00	598.00	493.10	1,153
2023-10-06	600.00	600.00	596.00	600.00	494.75	3,651
2023-10-05	600.00	600.00	598.00	600.00	494.75	1,067
2023-10-04	600.00	600.00	594.00	600.00	494.75	1,929
2023-10-03	600.00	600.00	594.00	598.00	493.10	1,401
2023-10-02	598.00	600.00	594.00	598.00	493.10	1,948
2023-09-29	598.00	600.00	594.00	598.00	493.10	2,303
2023-09-28	600.00	600.00	590.00	598.00	493.10	1,255
2023-09-27	602.00	602.00	596.00	598.00	493.10	1,330
2023-09-26	600.00	604.00	596.00	600.00	494.75	1,932
2023-09-25	600.00	602.00	598.00	600.00	494.75	1,115
2023-09-22	602.00	604.00	598.00	600.00	494.75	1,896
2023-09-21	604.00	606.00	602.00	602.00	496.40	2,157
2023-09-20	604.00	606.00	602.00	604.00	498.05	911
2023-09-19	602.00	608.00	602.00	604.00	498.05	2,177
2023-09-18	602.00	606.00	602.00	604.00	498.05	1,213
2023-09-15	604.00	610.00	602.00	602.00	496.40	819
2023-09-14	604.00	606.00	602.00	606.00	499.70	1,108

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	10.0000 SEK
2026-05-04	10.0000 SEK
2026-02-04	10.0000 SEK
2025-11-04	10.0000 SEK
2025-08-04	10.0000 SEK
2025-05-02	10.0000 SEK
2025-02-04	10.0000 SEK
2024-11-04	10.0000 SEK
2024-08-02	10.0000 SEK
2024-05-03	10.0000 SEK
2024-02-02	10.0000 SEK
2023-11-03	10.0000 SEK
2023-08-04	10.0000 SEK
2023-05-04	10.0000 SEK
2023-02-03	10.0000 SEK
2022-10-28	10.0000 SEK
2022-08-04	10.0000 SEK
2022-04-28	10.0000 SEK
2022-02-04	10.0000 SEK
2021-11-04	10.0000 SEK
2021-08-04	10.0000 SEK
2021-05-04	10.0000 SEK
2021-02-04	30.8000 SEK
2020-11-04	10.0000 SEK
2020-08-04	10.0000 SEK
2020-05-04	10.0000 SEK
2020-02-04	10.0000 SEK
2019-11-04	10.0000 SEK
2019-08-02	10.0000 SEK
2019-05-03	10.0000 SEK
2019-02-04	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.