Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	36.890	37.718	35.799	35.987	33.657	19,751
2022-09-28	38.020	39.149	36.288	37.342	34.925	13,381
2022-09-27	38.020	39.224	37.718	38.020	35.559	8,395
2022-09-26	40.278	40.278	37.944	38.020	35.559	14,100
2022-09-23	40.278	40.278	38.095	40.278	37.671	21,545
2022-09-22	42.160	42.236	39.676	39.902	37.319	3,072
2022-09-21	40.880	43.515	40.880	42.236	39.502	10,229
2022-09-20	41.558	41.558	39.977	40.278	37.671	12,377
2022-09-19	41.106	41.633	41.031	41.558	38.868	359,809
2022-09-16	42.085	43.515	41.031	41.483	38.798	11,278
2022-09-15	43.064	43.967	41.934	41.934	39.220	21,892
2022-09-14	43.290	44.419	41.784	42.386	39.643	31,165
2022-09-13	45.172	45.172	42.763	43.967	41.121	11,384
2022-09-12	46.150	46.979	44.795	45.172	42.248	12,000
2022-09-09	44.042	46.150	43.440	46.150	43.163	10,123
2022-09-08	46.452	47.355	42.913	43.290	40.488	5,582
2022-09-07	43.591	45.172	42.913	45.172	42.248	14,350
2022-09-06	42.838	43.591	42.612	42.612	39.854	4,100
2022-09-05	43.515	43.591	42.537	42.838	40.065	7,608
2022-09-02	44.569	44.569	42.838	43.666	40.840	10,058
2022-09-01	44.193	44.795	43.290	44.569	41.685	8,995
2022-08-31	46.753	47.054	44.193	44.193	41.333	14,127
2022-08-30	47.731	48.785	46.301	46.753	43.727	6,733
2022-08-29	43.290	47.957	43.290	47.731	44.642	12,290
2022-08-26	47.807	48.861	44.871	44.871	41.966	8,065
2022-08-25	47.581	48.334	46.301	47.807	44.712	5,735
2022-08-24	46.979	47.355	46.301	47.054	44.008	5,357
2022-08-23	46.527	48.258	46.376	46.979	43.938	7,396
2022-08-22	48.936	48.936	46.527	46.527	43.515	19,090
2022-08-19	49.011	50.291	48.484	49.011	45.839	8,245
2022-08-18	50.818	54.733	49.011	49.011	45.839	15,379
2022-08-17	51.646	52.173	49.990	50.065	46.825	5,808
2022-08-16	51.722	53.453	51.195	51.571	48.233	6,837
2022-08-15	52.700	53.077	51.044	51.722	48.374	3,955
2022-08-12	51.571	52.625	51.571	52.550	49.148	5,329
2022-08-11	51.195	52.098	50.668	51.571	48.233	3,984
2022-08-10	50.141	52.249	49.915	51.195	47.881	25,150
2022-08-09	50.216	50.216	48.936	49.839	46.613	12,800
2022-08-08	50.141	51.270	50.065	50.291	47.036	4,549
2022-08-05	52.625	52.625	49.689	50.065	46.825	13,160
2022-08-04	51.947	53.378	51.195	52.625	49.219	10,742
2022-08-03	51.195	52.625	51.044	51.571	48.233	9,349
2022-08-02	51.872	51.872	49.162	50.065	46.825	15,903
2022-08-01	53.980	54.507	51.947	52.023	48.655	7,118
2022-07-29	55.712	56.690	53.604	53.980	50.486	50,309
2022-07-28	54.055	55.712	54.055	55.712	52.106	7,564
2022-07-27	55.034	55.712	54.055	54.281	50.768	7,301
2022-07-26	55.411	55.636	53.604	53.604	50.134	19,565
2022-07-25	55.034	55.712	54.131	55.411	51.824	7,819
2022-07-22	54.357	55.712	53.453	55.109	51.542	8,904
2022-07-21	52.776	54.733	51.496	54.658	51.120	8,626
2022-07-20	52.625	53.303	51.420	52.776	49.360	6,362
2022-07-19	55.712	55.712	52.249	52.625	49.219	18,962
2022-07-18	54.733	57.142	53.830	55.486	51.894	21,983
2022-07-15	52.324	53.152	50.893	52.550	49.148	11,829
2022-07-14	52.700	53.830	51.496	52.324	48.937	10,311
2022-07-13	52.399	53.679	51.119	52.851	49.430	12,344
2022-07-12	51.420	53.303	50.065	52.399	49.008	13,467
2022-07-11	51.496	52.023	49.764	51.420	48.092	9,476
2022-07-08	50.818	51.722	49.237	51.571	48.233	11,277

← NewerPage 18 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.