Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	33.465	33.465	32.222	32.561	30.454	11,164
2022-12-21	31.921	33.051	31.921	32.862	30.735	6,206
2022-12-20	32.298	32.599	31.583	31.921	29.855	11,013
2022-12-19	32.147	32.749	30.566	32.411	30.313	11,506
2022-12-16	32.335	32.674	30.152	31.959	29.890	100,854
2022-12-15	33.728	33.841	32.260	32.373	30.278	45,463
2022-12-14	35.008	35.008	33.502	33.954	31.756	23,734
2022-12-13	33.728	34.970	33.126	34.067	31.862	31,764
2022-12-12	34.970	34.970	33.691	33.691	31.510	12,265
2022-12-09	34.481	35.272	33.879	34.970	32.707	5,968
2022-12-08	33.803	34.933	33.502	33.653	31.475	9,641
2022-12-07	34.067	35.008	33.691	33.803	31.616	13,027
2022-12-06	35.083	35.083	34.067	34.067	31.862	13,286
2022-12-05	35.121	35.610	34.707	35.121	32.848	9,618
2022-12-02	37.455	37.455	34.933	35.121	32.848	3,093
2022-12-01	35.384	36.438	35.159	35.422	33.129	18,071
2022-11-30	35.384	35.799	34.707	35.196	32.918	53,544
2022-11-29	37.380	38.396	35.384	35.384	33.094	30,042
2022-11-28	38.321	39.299	36.890	37.380	34.960	43,120
2022-11-25	37.267	38.396	37.191	38.396	35.911	11,377
2022-11-24	36.702	37.267	36.401	37.078	34.678	13,373
2022-11-23	36.363	36.702	36.137	36.702	34.326	4,816
2022-11-22	37.116	37.116	36.250	36.363	34.010	12,160
2022-11-21	37.267	37.267	36.438	36.627	34.256	3,552
2022-11-18	35.761	36.702	35.046	36.702	34.326	12,498
2022-11-17	37.267	37.267	35.008	35.911	33.587	12,131
2022-11-16	36.514	36.589	35.234	35.949	33.622	12,750
2022-11-15	36.589	37.116	35.272	36.024	33.693	10,252
2022-11-14	37.643	38.245	36.438	36.589	34.221	26,968
2022-11-11	37.643	38.020	35.874	37.267	34.855	12,828
2022-11-10	35.874	38.245	34.745	37.267	34.855	24,019
2022-11-09	37.229	37.718	35.648	35.874	33.552	15,675
2022-11-08	37.267	37.605	36.250	37.229	34.819	7,572
2022-11-07	36.137	37.530	36.137	36.965	34.573	5,655
2022-11-04	36.589	36.589	35.610	36.062	33.728	6,257
2022-11-03	36.589	36.589	35.573	35.610	33.305	8,559
2022-11-02	37.643	37.944	36.250	36.589	34.221	56,018
2022-11-01	38.020	38.923	37.267	37.568	35.136	8,229
2022-10-31	38.020	38.396	37.643	38.020	35.559	9,980
2022-10-28	38.697	38.772	37.003	38.020	35.559	15,656
2022-10-27	39.977	40.128	37.643	38.321	35.840	5,867
2022-10-26	36.890	40.579	36.890	40.128	37.530	13,175
2022-10-25	35.083	37.643	34.669	36.627	34.256	157,014
2022-10-24	35.384	36.777	35.083	35.083	32.813	12,581
2022-10-21	37.869	38.095	34.782	35.234	32.953	8,015
2022-10-20	40.579	40.579	36.890	37.342	34.925	4,191
2022-10-19	40.052	41.558	37.643	37.944	35.488	4,700
2022-10-18	36.627	41.257	36.627	40.052	37.460	18,668
2022-10-17	37.455	38.622	35.987	36.890	34.502	7,958
2022-10-14	38.396	40.880	35.761	36.589	34.221	12,869
2022-10-13	36.664	37.116	35.610	36.401	34.045	10,652
2022-10-12	37.605	39.826	36.288	36.288	33.939	5,022
2022-10-11	36.928	38.020	36.928	37.718	35.277	3,064
2022-10-10	37.492	38.547	36.589	36.928	34.538	2,813
2022-10-07	41.407	41.407	37.492	37.492	35.066	7,136
2022-10-06	38.547	41.709	37.944	37.944	35.488	8,723
2022-10-05	40.504	42.763	37.643	38.095	35.629	14,548
2022-10-04	40.655	43.290	39.375	40.203	37.601	12,639
2022-10-03	37.267	41.709	35.686	39.751	37.178	9,169
2022-09-30	35.987	37.492	35.723	37.003	34.608	12,948

← NewerPage 17 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.