Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	55.862	56.841	55.185	56.239	51.944	9,515
2022-04-07	56.163	56.766	55.034	55.862	51.596	20,859
2022-04-06	57.217	57.895	55.034	55.561	51.318	28,722
2022-04-05	59.551	60.078	56.916	57.217	52.848	31,051
2022-04-04	59.100	59.702	58.196	59.551	55.004	48,852
2022-04-01	57.443	59.551	55.787	58.949	54.447	60,847
2022-03-31	58.422	59.325	57.293	57.293	52.918	14,238
2022-03-30	59.476	59.476	57.142	58.422	53.961	38,802
2022-03-29	56.465	60.078	56.465	59.476	54.934	46,997
2022-03-28	55.411	56.841	54.507	56.540	52.222	45,731
2022-03-25	55.335	57.067	54.432	55.335	51.110	85,986
2022-03-24	60.229	61.358	54.507	55.335	51.110	197,550
2022-03-23	65.875	65.951	63.541	63.918	59.037	13,730
2022-03-22	67.682	67.682	64.595	65.047	60.080	21,759
2022-03-21	63.843	66.779	62.563	66.327	61.262	61,289
2022-03-18	65.047	66.252	63.316	63.316	58.480	459,445
2022-03-17	65.122	66.252	63.014	64.821	59.871	53,226
2022-03-16	63.541	64.595	61.433	64.370	59.454	46,196
2022-03-15	62.864	62.939	59.928	60.379	55.769	38,191
2022-03-14	61.659	63.617	61.358	62.036	57.298	47,471
2022-03-11	60.530	62.487	59.551	61.283	56.603	31,841
2022-03-10	62.186	62.186	58.573	60.154	55.560	36,559
2022-03-09	57.970	59.175	56.690	58.648	54.169	175,439
2022-03-08	54.582	59.100	54.507	56.389	52.083	45,586
2022-03-07	56.916	57.519	53.754	55.636	51.388	96,092
2022-03-04	59.777	60.530	57.669	57.744	53.335	46,761
2022-03-03	62.262	63.090	59.627	59.627	55.073	25,945
2022-03-02	58.573	62.713	58.573	62.262	57.507	49,678
2022-03-01	64.520	64.671	60.982	62.036	57.298	39,214
2022-02-28	61.283	64.671	60.982	64.520	59.593	54,744
2022-02-25	61.057	63.692	60.455	62.563	57.785	55,210
2022-02-24	56.465	62.864	56.088	61.960	57.229	85,972
2022-02-23	65.800	66.779	63.993	64.294	59.384	65,160
2022-02-22	60.003	65.198	58.798	64.897	59.941	77,270
2022-02-21	61.358	63.316	60.982	62.262	57.507	98,258
2022-02-18	59.852	61.433	59.100	60.229	55.629	54,215
2022-02-17	62.186	62.939	60.154	60.605	55.977	66,805
2022-02-16	61.208	63.240	60.982	62.186	57.437	55,645
2022-02-15	61.433	62.864	59.551	61.208	56.533	147,662
2022-02-14	65.875	66.252	59.024	61.509	56.812	136,480
2022-02-11	78.674	78.674	68.811	68.887	63.626	153,582
2022-02-10	78.486	79.427	74.834	77.168	71.275	42,508
2022-02-09	75.286	79.050	75.211	78.486	72.492	59,994
2022-02-08	75.851	75.851	71.898	74.609	68.911	31,027
2022-02-07	73.780	75.851	72.802	75.851	70.058	40,147
2022-02-04	75.474	75.851	72.501	73.780	68.146	41,623
2022-02-03	77.356	77.545	75.286	75.286	69.537	31,505
2022-02-02	76.792	79.050	75.663	77.168	71.275	58,888
2022-02-01	73.780	76.039	71.145	76.039	70.232	68,621
2022-01-31	66.628	71.371	66.628	69.338	64.043	32,802
2022-01-28	67.155	70.016	64.595	66.628	61.540	38,320
2022-01-27	66.929	67.682	65.122	67.155	62.027	31,669
2022-01-26	65.198	69.865	64.972	67.757	62.583	71,192
2022-01-25	63.843	67.005	63.843	64.897	59.941	45,124
2022-01-24	67.682	69.113	62.713	63.843	58.967	86,327
2022-01-21	69.715	70.016	67.607	69.188	63.904	29,756
2022-01-20	71.070	71.070	67.983	70.167	64.808	15,754
2022-01-19	67.005	71.070	66.327	69.338	64.043	33,850
2022-01-18	71.522	71.748	67.757	67.833	62.653	46,594
2022-01-17	73.329	73.780	69.715	71.823	66.338	46,625

← NewerPage 20 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.