Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	42.913	43.064	41.483	42.160	40.140	15,390
2023-06-16	43.290	43.365	42.461	42.913	40.856	18,330
2023-06-15	44.494	44.494	42.537	43.064	41.000	10,866
2023-06-14	43.214	45.849	42.461	42.913	40.856	37,210
2023-06-13	44.569	44.569	41.934	43.139	41.072	19,562
2023-06-12	41.031	44.645	40.730	44.645	42.505	56,737
2023-06-09	40.730	41.031	40.128	40.880	38.921	114,849
2023-06-08	42.838	42.838	40.655	40.655	38.706	33,518
2023-06-07	42.687	43.817	41.934	42.687	40.641	48,219
2023-06-05	45.096	45.548	42.311	42.311	40.283	16,646
2023-06-02	43.591	45.849	43.515	45.096	42.935	12,200
2023-06-01	42.085	43.817	42.085	43.365	41.287	13,022
2023-05-31	40.956	42.913	39.902	42.913	40.856	133,082
2023-05-30	41.106	41.784	39.826	40.956	38.993	42,123
2023-05-29	41.859	42.386	41.106	41.106	39.136	8,264
2023-05-26	41.332	42.010	40.805	41.859	39.853	9,102
2023-05-25	41.709	41.784	41.031	41.031	39.065	14,637
2023-05-24	42.160	42.160	40.579	40.805	38.849	14,746
2023-05-23	40.504	42.160	40.504	42.160	40.140	101,254
2023-05-22	40.956	41.257	40.128	40.429	38.491	7,974
2023-05-19	39.902	41.106	39.751	41.031	39.065	19,151
2023-05-17	38.772	39.676	38.772	39.676	37.774	4,267
2023-05-16	38.697	39.299	38.170	38.998	37.129	64,763
2023-05-15	39.525	39.525	37.869	38.471	36.627	211,999
2023-05-12	38.998	39.450	38.471	39.450	37.559	23,310
2023-05-11	37.869	39.299	37.869	38.998	37.129	11,263
2023-05-10	39.826	39.902	37.078	37.869	36.054	22,654
2023-05-09	39.074	39.826	37.794	39.826	37.918	16,935
2023-05-08	39.375	39.826	38.396	39.074	37.201	8,801
2023-05-05	39.450	40.278	37.643	39.751	37.846	15,814
2023-05-04	39.525	40.429	39.450	39.450	37.559	39,071
2023-05-03	39.149	40.429	37.718	39.375	37.488	37,730
2023-05-02	38.622	39.826	37.718	38.396	36.556	23,099
2023-04-28	38.095	38.547	35.761	38.547	36.699	19,441
2023-04-27	38.396	38.396	37.191	38.095	36.269	164,375
2023-04-26	39.450	40.203	38.396	38.396	35.911	9,843
2023-04-25	38.396	39.224	37.267	39.149	36.615	3,022,296
2023-04-24	35.949	36.100	35.347	36.100	33.763	7,015
2023-04-21	36.702	36.815	35.949	35.949	33.622	5,031
2023-04-20	37.643	37.643	35.874	36.514	34.150	2,213
2023-04-19	35.836	37.492	35.836	37.003	34.608	7,392
2023-04-18	36.438	36.438	35.384	36.401	34.045	10,761
2023-04-17	36.137	37.116	36.137	36.438	34.080	4,431
2023-04-14	36.401	37.304	36.100	36.100	33.763	6,613
2023-04-13	37.078	37.078	35.836	36.401	34.045	5,970
2023-04-12	36.401	37.380	36.100	36.514	34.150	5,707
2023-04-11	35.761	36.740	35.610	36.401	34.045	15,493
2023-04-06	35.723	36.213	35.686	35.761	33.446	2,634
2023-04-05	36.514	36.702	34.632	34.632	32.390	11,710
2023-04-04	34.406	36.137	34.255	36.137	33.798	16,990
2023-04-03	35.422	35.497	34.180	34.330	32.108	9,475
2023-03-31	35.497	35.686	34.895	35.422	33.129	5,283
2023-03-30	32.938	35.987	32.938	35.497	33.200	31,985
2023-03-29	32.411	33.916	32.411	32.938	30.806	209,748
2023-03-28	32.674	33.051	32.034	32.411	30.313	11,186
2023-03-27	33.615	36.853	32.599	32.674	30.559	9,770
2023-03-24	34.556	34.933	33.502	33.502	31.334	5,475
2023-03-23	32.561	34.556	32.561	34.556	32.320	8,840
2023-03-22	34.067	34.556	33.201	33.239	31.087	6,245
2023-03-21	33.314	34.255	33.314	33.916	31.721	8,534

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.3764 SEK
2025-04-29	0.7529 SEK
2024-04-26	0.7152 SEK
2023-04-27	0.6776 SEK
2022-04-28	0.6399 SEK
2021-04-29	0.4184 SEK
2021-02-11	0.3835 SEK
2019-04-26	0.3487 SEK

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