Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.389	33.389	32.147	33.314	31.158	17,825
2023-03-17	34.255	35.347	33.314	33.427	31.263	6,764
2023-03-16	33.578	35.535	33.314	33.879	31.686	14,542
2023-03-15	34.632	34.632	33.502	33.502	31.334	11,953
2023-03-14	34.067	34.707	33.766	34.632	32.390	9,452
2023-03-13	34.255	34.594	33.352	34.255	32.038	30,706
2023-03-10	34.632	34.632	33.728	34.180	31.968	21,970
2023-03-09	35.196	35.836	34.443	34.632	32.390	14,605
2023-03-08	35.799	36.213	35.046	35.196	32.918	9,022
2023-03-07	37.041	37.229	35.610	35.799	33.481	4,110
2023-03-06	37.530	37.530	36.438	37.041	34.643	8,119
2023-03-03	36.890	37.794	36.890	37.605	35.171	12,783
2023-03-02	37.342	38.095	36.514	36.890	34.502	10,328
2023-03-01	37.116	38.095	36.401	37.342	34.925	7,477
2023-02-28	36.062	37.455	35.610	37.116	34.714	15,461
2023-02-27	35.159	36.250	35.159	36.062	33.728	7,849
2023-02-24	37.078	37.154	35.083	35.159	32.883	5,976
2023-02-23	36.326	36.853	35.159	35.573	33.270	11,714
2023-02-22	36.438	37.304	35.987	36.401	34.045	10,880
2023-02-21	37.191	38.095	36.175	36.438	34.080	5,209
2023-02-20	37.267	37.944	36.664	37.191	34.784	4,662
2023-02-17	37.530	37.718	36.514	37.267	34.855	10,782
2023-02-16	37.041	37.794	36.702	37.530	35.101	9,290
2023-02-15	38.020	38.020	36.815	37.041	34.643	5,458
2023-02-14	38.170	38.170	36.476	37.455	35.031	8,384
2023-02-13	37.869	39.074	37.643	38.095	35.629	22,242
2023-02-10	37.643	39.751	36.853	37.718	35.277	25,877
2023-02-09	38.697	38.697	37.267	37.304	34.890	13,696
2023-02-08	39.902	39.902	37.869	38.095	35.629	21,585
2023-02-07	39.224	39.826	38.697	38.998	36.474	8,930
2023-02-06	39.826	39.826	38.321	39.224	36.685	8,669
2023-02-03	40.278	40.278	38.772	39.826	37.249	10,110
2023-02-02	39.149	40.278	38.772	40.278	37.671	32,805
2023-02-01	39.149	40.429	38.697	39.149	36.615	24,845
2023-01-31	38.396	39.149	37.605	39.149	36.615	20,016
2023-01-30	38.848	38.848	36.928	37.605	35.171	12,773
2023-01-27	39.074	39.450	38.396	38.848	36.333	6,391
2023-01-26	37.643	39.450	37.380	39.074	36.544	15,941
2023-01-25	38.396	38.923	37.267	37.492	35.066	9,269
2023-01-24	38.547	38.848	37.869	38.321	35.840	10,635
2023-01-23	38.245	38.697	37.643	37.944	35.488	8,500
2023-01-20	37.718	38.396	37.342	38.245	35.770	4,378
2023-01-19	39.676	39.676	37.718	37.718	35.277	10,646
2023-01-18	39.299	40.052	38.471	39.676	37.108	14,562
2023-01-17	39.525	39.902	38.998	39.299	36.756	11,497
2023-01-16	38.471	39.977	38.471	39.450	36.896	52,897
2023-01-13	40.052	40.052	37.643	38.471	35.981	30,841
2023-01-12	38.622	40.655	38.622	39.977	37.389	33,542
2023-01-11	37.944	38.622	37.605	38.471	35.981	12,376
2023-01-10	37.643	37.869	36.702	37.869	35.418	7,603
2023-01-09	36.100	37.869	36.100	37.643	35.207	14,028
2023-01-05	34.857	36.401	34.857	36.401	34.045	14,771
2023-01-04	36.288	37.229	34.707	34.820	32.566	22,736
2023-01-03	33.502	36.326	33.502	36.288	33.939	28,121
2023-01-02	33.502	34.067	32.975	33.502	31.334	5,001
2022-12-30	31.620	33.276	31.583	32.825	30.700	14,267
2022-12-29	32.072	32.749	31.545	31.771	29.714	15,602
2022-12-28	33.201	33.766	32.034	32.110	30.031	4,631
2022-12-27	32.938	33.841	32.222	33.201	31.052	6,452
2022-12-23	32.825	33.314	31.545	32.938	30.806	9,721

← NewerPage 16 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.