Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	50.818	51.722	49.237	51.571	48.233	11,277
2022-07-07	48.560	50.743	48.183	50.065	46.825	11,269
2022-07-06	47.731	48.258	46.677	47.957	44.853	8,966
2022-07-05	48.560	48.560	45.172	46.301	43.304	14,092
2022-07-04	48.183	49.011	46.301	48.785	45.628	6,673
2022-07-01	47.807	49.162	47.355	48.183	45.064	9,204
2022-06-30	48.785	48.785	46.150	47.807	44.712	17,935
2022-06-29	49.538	49.538	47.957	48.785	45.628	16,791
2022-06-28	47.957	49.689	47.731	49.538	46.332	16,265
2022-06-27	46.677	47.957	46.150	47.054	44.008	31,632
2022-06-23	46.677	46.677	45.322	46.150	43.163	9,496
2022-06-22	47.054	47.581	44.494	46.903	43.867	12,096
2022-06-21	50.291	50.291	46.452	47.054	44.008	15,482
2022-06-20	47.957	49.312	45.398	47.506	44.431	8,530
2022-06-17	47.280	49.689	45.247	47.957	44.853	50,133
2022-06-16	51.195	51.270	46.828	47.280	44.219	32,422
2022-06-15	50.366	51.420	49.388	51.195	47.881	15,460
2022-06-14	56.992	57.820	50.291	50.366	47.106	37,033
2022-06-13	54.357	57.067	52.776	56.992	53.303	45,625
2022-06-10	55.335	56.540	54.055	54.357	50.838	12,828
2022-06-09	58.347	58.497	54.808	55.335	51.754	13,427
2022-06-08	58.497	59.551	57.142	58.046	54.288	30,002
2022-06-07	55.034	57.368	55.034	57.142	53.444	13,450
2022-06-03	56.916	57.669	54.808	55.185	51.613	16,690
2022-06-02	55.185	56.992	54.432	56.916	53.232	14,233
2022-06-01	54.507	55.486	52.776	53.905	50.416	50,000
2022-05-31	57.669	57.669	53.227	53.227	49.782	96,666
2022-05-30	55.862	57.669	55.862	56.690	53.021	11,296
2022-05-27	51.195	56.465	50.818	55.862	52.247	37,017
2022-05-25	54.055	54.055	51.195	51.195	47.881	7,576
2022-05-24	54.507	54.808	52.700	53.001	49.571	22,381
2022-05-23	53.604	55.636	53.378	54.281	50.768	15,725
2022-05-20	55.335	55.561	53.227	53.754	50.275	8,667
2022-05-19	53.077	53.453	51.345	53.453	49.993	7,527
2022-05-18	53.754	54.808	52.851	53.077	49.641	116,060
2022-05-17	52.474	53.905	51.496	53.528	50.064	21,820
2022-05-16	51.195	53.152	50.517	52.399	49.008	22,513
2022-05-13	47.882	51.195	47.807	51.195	47.881	21,885
2022-05-12	48.258	48.258	45.548	47.882	44.783	33,193
2022-05-11	46.301	48.258	45.398	48.258	45.135	28,783
2022-05-10	44.494	46.903	44.494	46.226	43.234	29,608
2022-05-09	46.602	46.677	44.118	44.118	41.262	25,814
2022-05-06	47.355	47.581	45.774	46.677	43.656	25,168
2022-05-05	48.710	50.668	47.355	47.731	44.642	22,771
2022-05-04	50.668	51.195	48.484	48.710	45.557	26,480
2022-05-03	50.291	51.571	49.614	50.442	47.177	19,354
2022-05-02	52.399	56.088	48.936	50.291	47.036	17,096
2022-04-29	54.432	54.432	52.098	52.399	49.008	25,100
2022-04-28	51.571	54.281	51.496	53.528	50.064	24,078
2022-04-27	53.528	55.636	51.195	51.420	47.494	26,979
2022-04-26	57.217	57.217	52.700	53.528	49.441	23,457
2022-04-25	60.605	60.605	54.733	56.163	51.874	45,329
2022-04-22	58.347	58.497	56.615	58.497	54.030	27,497
2022-04-21	58.874	58.874	56.465	58.347	53.891	14,843
2022-04-20	55.411	58.573	55.411	56.465	52.153	35,812
2022-04-19	58.046	58.121	56.013	56.465	52.153	19,506
2022-04-14	56.088	58.046	56.088	58.046	53.613	18,862
2022-04-13	56.088	57.142	55.486	56.314	52.014	19,363
2022-04-12	54.507	56.239	53.830	55.712	51.457	27,009
2022-04-11	56.239	56.239	54.281	54.658	50.484	16,257

← NewerPage 19 of 21 · 1,258 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.