Volati AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	74.383	76.039	71.296	73.329	67.729	42,215
2022-01-13	76.227	76.604	73.705	74.383	68.702	26,835
2022-01-12	72.877	77.168	72.576	76.227	70.406	32,155
2022-01-11	72.124	74.834	72.049	72.350	66.825	30,045
2022-01-10	78.298	78.674	71.522	71.974	66.477	60,624
2022-01-07	81.121	81.121	76.227	76.792	70.928	43,034
2022-01-05	81.309	82.626	81.121	81.874	75.621	7,605
2022-01-04	83.756	83.756	80.933	81.121	74.926	38,421
2022-01-03	85.450	86.203	83.003	83.379	77.012	25,478
2021-12-30	85.638	86.579	83.756	85.261	78.750	24,915
2021-12-29	84.132	85.826	83.003	84.885	78.403	19,360
2021-12-28	83.003	86.014	81.685	83.944	77.534	34,509
2021-12-27	80.368	84.132	80.180	82.626	76.317	30,017
2021-12-23	78.862	80.744	77.921	80.744	74.578	25,466
2021-12-22	75.211	78.486	75.211	77.921	71.971	43,183
2021-12-21	76.980	77.921	75.286	75.663	69.884	20,355
2021-12-20	77.545	78.109	74.006	76.792	70.928	29,594
2021-12-17	74.232	77.545	73.705	77.545	71.623	44,735
2021-12-16	74.307	77.921	74.082	74.307	68.633	46,769
2021-12-15	72.275	75.663	72.275	74.232	68.563	33,295
2021-12-14	76.227	77.733	72.124	72.501	66.964	45,346
2021-12-13	77.356	79.615	75.663	75.663	69.884	37,719
2021-12-10	76.792	77.921	75.851	76.227	70.406	24,471
2021-12-09	76.792	77.921	75.663	76.604	70.754	27,883
2021-12-08	77.921	79.615	76.415	76.792	70.928	34,318
2021-12-07	74.082	78.109	74.082	77.921	71.971	33,701
2021-12-06	76.039	76.792	73.028	73.780	68.146	48,847
2021-12-03	77.733	79.050	75.851	76.039	70.232	40,308
2021-12-02	78.674	78.674	74.609	77.733	71.797	50,913
2021-12-01	78.486	79.615	75.663	78.674	72.666	47,260
2021-11-30	82.438	82.626	78.298	78.298	72.318	548,112
2021-11-29	78.486	83.191	78.486	82.438	76.143	364,262
2021-11-26	80.933	81.874	78.486	78.486	72.492	121,973
2021-11-25	82.438	84.509	80.368	83.191	76.838	56,327
2021-11-24	80.744	82.438	79.239	82.438	76.143	58,693
2021-11-23	82.626	82.626	78.674	80.933	74.752	78,827
2021-11-22	83.568	84.509	82.062	82.815	76.490	68,491
2021-11-19	85.450	86.014	83.191	83.568	77.186	49,544
2021-11-18	85.450	86.579	83.944	85.450	78.924	71,163
2021-11-17	84.509	85.450	83.191	85.073	78.577	42,826
2021-11-16	84.885	85.450	83.756	84.509	78.055	38,190
2021-11-15	84.885	85.638	83.944	84.697	78.229	68,588
2021-11-12	85.073	85.826	84.132	84.885	78.403	44,905
2021-11-11	83.944	84.509	82.250	84.132	77.707	32,310
2021-11-10	84.885	86.203	81.497	83.944	77.534	49,766
2021-11-09	82.062	86.014	81.874	84.320	77.881	50,261
2021-11-08	82.062	82.438	79.615	82.062	75.795	38,411
2021-11-05	78.862	82.815	78.109	81.497	75.274	37,958
2021-11-04	80.933	80.933	76.604	79.239	73.187	142,559
2021-11-03	74.759	82.438	73.028	80.933	74.752	171,794
2021-11-02	75.211	75.211	70.468	73.705	68.077	54,354
2021-11-01	71.898	74.232	70.618	74.232	68.563	53,372
2021-10-29	71.070	72.425	69.414	72.275	66.755	60,248
2021-10-28	67.833	71.145	67.456	71.145	65.712	66,841
2021-10-27	62.186	67.757	61.885	66.779	61.679	129,689
2021-10-26	64.746	67.682	60.304	60.304	55.699	109,882
2021-10-25	62.111	65.725	61.283	64.445	59.523	74,741

← NewerPage 21 of 21 · 1,257 trading days

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.