Stockholm - Delayed Quote
SEK
Volati AB (publ) (VOLO.ST)
23.85
-0.55
(-2.25%)
At close: October 30 at 12:59:49 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.55
24.70
23.75
23.85
23.85
74,413
Oct 29, 2026
24.50
25.00
24.35
24.40
24.40
62,574
Oct 28, 2026
24.55
24.85
24.20
24.40
24.40
59,274
Oct 27, 2026
24.85
24.95
23.90
24.65
24.65
56,651
Oct 26, 2026
24.30
24.95
24.25
24.70
24.70
58,348
Oct 23, 2026
25.00
26.10
23.75
23.75
23.75
89,843
Oct 22, 2026
25.05
25.45
24.55
24.75
24.75
109,207
Oct 21, 2026
25.60
25.60
24.80
25.20
25.20
68,776
Oct 20, 2026
25.75
25.80
24.75
25.35
25.35
58,720
Oct 19, 2026
26.00
26.00
25.35
25.80
25.80
63,924
Oct 16, 2026
25.60
26.15
25.45
25.70
25.70
69,769
Oct 15, 2026
24.75
25.60
24.60
25.60
25.60
287,414
Oct 14, 2026
24.95
25.45
24.85
24.85
24.85
77,585
Oct 13, 2026
24.90
26.00
24.55
24.95
24.95
118,885
Oct 12, 2026
24.65
24.95
24.55
24.65
24.65
72,519
Oct 9, 2026
24.10
24.70
23.90
24.65
24.65
131,566
Oct 8, 2026
24.35
24.50
23.75
23.95
23.95
73,605
Oct 7, 2026
24.45
24.80
24.30
24.35
24.35
27,516
Oct 6, 2026
24.50
24.80
24.25
24.45
24.45
32,007
Oct 5, 2026
24.20
24.80
24.00
24.55
24.55
50,812
Oct 2, 2026
23.90
24.50
23.80
23.80
23.80
67,031
Oct 1, 2026
23.85
24.35
23.50
24.05
24.05
90,188
Sep 30, 2026
23.75
24.10
23.60
23.70
23.70
32,857
Sep 29, 2026
23.90
23.95
23.50
23.50
23.50
28,156
Sep 28, 2026
23.90
24.10
23.65
23.65
23.65
58,932
Sep 25, 2026
24.35
24.60
23.70
23.70
23.70
53,473
Sep 24, 2026
24.55
24.55
24.05
24.25
24.25
23,707
Sep 23, 2026
25.00
25.15
24.30
24.30
24.30
79,618
Sep 22, 2026
24.55
25.05
24.55
24.90
24.90
33,141
Sep 21, 2026
24.60
24.95
24.40
24.50
24.50
51,338
Sep 18, 2026
25.00
25.75
24.60
24.60
24.60
76,297
Sep 17, 2026
24.10
25.55
24.10
24.95
24.95
152,442
Sep 16, 2026
23.35
24.10
23.35
24.00
24.00
485,358
Sep 15, 2026
23.95
23.95
23.25
23.35
23.35
123,270
Sep 14, 2026
24.25
24.55
23.65
23.65
23.65
83,350
Sep 11, 2026
24.25
24.60
24.20
24.45
24.45
38,611
Sep 10, 2026
25.40
25.40
24.00
24.10
24.10
72,890
Sep 9, 2026
25.20
25.55
25.10
25.25
25.25
32,558
Sep 8, 2026
24.85
25.90
24.70
25.40
25.40
87,041
Sep 7, 2026
25.25
25.35
24.90
24.95
24.95
48,367
Sep 4, 2026
25.35
25.60
25.10
25.25
25.25
87,188
Sep 3, 2026
25.75
26.00
25.30
25.35
25.35
56,720
Sep 2, 2026
26.55
27.00
25.65
25.70
25.70
106,411
Sep 1, 2026
25.30
26.80
25.30
26.55
26.55
2,093,510
Aug 31, 2026
26.70
26.70
25.25
25.70
25.70
158,517
Aug 28, 2026
27.10
27.45
26.35
26.50
26.50
73,439
Aug 27, 2026
26.60
27.25
26.30
26.70
26.70
43,881
Aug 26, 2026
27.00
27.00
26.20
26.30
26.30
74,816
Aug 25, 2026
27.15
27.20
26.50
26.60
26.60
50,002
Aug 24, 2026
27.10
27.40
26.60
26.65
26.65
46,736
Aug 21, 2026
26.90
27.20
26.60
27.00
27.00
22,281
Aug 20, 2026
26.40
27.45
26.25
26.65
26.65
24,584
Aug 19, 2026
26.10
26.85
25.80
26.55
26.55
39,352
Aug 18, 2026
26.60
26.65
25.80
26.05
26.05
20,876
Aug 17, 2026
27.00
27.00
26.40
26.60
26.60
34,358
Aug 14, 2026
26.25
27.30
26.25
27.00
27.00
26,924
Aug 13, 2026
26.40
27.00
26.25
26.50
26.50
40,648
Aug 12, 2026
27.00
27.00
26.10
26.65
26.65
49,388
Aug 11, 2026
27.00
27.00
26.35
26.70
26.70
26,726
Aug 10, 2026
27.10
27.25
26.40
26.85
26.85
67,967
Aug 7, 2026
27.25
27.25
26.45
26.90
26.90
65,973
Aug 6, 2026
26.30
27.55
26.05
26.95
26.95
58,530
Aug 5, 2026
26.00
26.20
25.40
25.85
25.85
77,070
Aug 4, 2026
25.15
26.00
24.95
25.70
25.70
105,317
Aug 3, 2026
24.85
25.20
24.70
24.80
24.80
41,518
Jul 31, 2026
25.00
25.05
24.20
24.55
24.55
51,635
Jul 30, 2026
25.05
25.40
24.60
24.60
24.60
43,358
Jul 29, 2026
25.25
25.55
24.65
24.80
24.80
60,185
Jul 28, 2026
24.65
25.30
24.50
25.05
25.05
49,957
Jul 27, 2026
23.90
25.00
23.80
24.20
24.20
113,321
Jul 24, 2026
23.40
24.00
23.30
23.65
23.65
89,903
Jul 23, 2026
23.55
24.15
23.25
23.40
23.40
63,196
Jul 22, 2026
23.30
23.85
23.00
23.55
23.55
72,951
Jul 21, 2026
25.00
25.00
23.20
23.30
23.30
55,714
Jul 20, 2026
24.30
25.25
24.05
24.60
24.60
132,550
Jul 17, 2026
24.40
25.20
22.60
24.75
24.75
397,247
Jul 16, 2026
24.20
24.65
24.05
24.20
24.20
117,162
Jul 15, 2026
24.40
24.45
23.80
24.20
24.20
34,914
Jul 14, 2026
24.15
24.50
23.80
24.25
24.25
38,554
Jul 13, 2026
23.80
24.30
23.75
23.95
23.95
25,987
Jul 10, 2026
24.05
24.30
23.45
23.75
23.75
50,960
Jul 9, 2026
23.80
24.05
23.40
23.80
23.80
62,593
Jul 8, 2026
24.10
24.25
23.45
23.45
23.45
39,134
Jul 7, 2026
23.70
24.15
23.70
23.95
23.95
93,134
Jul 6, 2026
24.10
24.65
23.70
23.90
23.90
118,890
Jul 3, 2026
23.70
24.15
23.25
23.90
23.90
182,842
Jul 2, 2026
24.30
25.00
23.60
23.60
23.60
99,401
Jul 1, 2026
24.50
24.75
23.55
24.20
24.20
192,250
Jun 30, 2026
24.70
24.80
24.15
24.45
24.45
142,073
Jun 29, 2026
25.45
25.70
24.70
24.70
24.70
77,262
Jun 26, 2026
26.55
26.60
25.20
25.50
25.50
105,783
Jun 25, 2026
28.05
28.40
26.40
26.70
26.70
133,815
Jun 24, 2026
27.05
28.00
26.85
27.55
27.55
81,338
Jun 23, 2026
26.65
27.90
26.20
26.85
26.85
95,462
Jun 22, 2026
27.25
27.55
26.60
26.90
26.90
115,892
Jun 18, 2026
28.65
28.90
27.20
27.55
27.55
115,190
Jun 17, 2026
29.35
29.50
28.35
28.60
28.60
65,117
Jun 16, 2026
30.85
31.90
28.90
29.20
29.20
159,084
Jun 15, 2026
31.95
32.80
30.35
30.50
30.50
233,580
Jun 12, 2026
32.50
32.85
31.45
32.10
32.10
86,671
Jun 11, 2026
36.35
36.35
31.50
32.30
32.30
394,396
Jun 10, 2026
67.00
67.00
36.25
36.45
36.45
490,653
Jun 9, 2026
32.41
33.65
31.85
32.90
32.90
264,282
Jun 8, 2026
31.70
32.26
31.32
32.07
32.07
133,660
Jun 5, 2026
83.80
86.30
83.70
84.90
84.90
46,560
Jun 4, 2026
82.40
83.60
81.80
83.60
83.60
26,978
Jun 3, 2026
83.10
83.20
81.80
82.30
82.30
18,767
Jun 2, 2026
83.50
84.10
81.70
82.60
82.60
45,877
Jun 1, 2026
87.30
87.30
82.20
83.00
83.00
54,152
May 29, 2026
87.30
87.80
86.80
87.00
87.00
29,509
May 28, 2026
86.70
88.40
85.60
87.20
87.20
50,450
May 27, 2026
86.40
88.80
86.00
86.30
86.30
33,825
May 26, 2026
87.50
87.50
85.80
86.20
86.20
26,386
May 25, 2026
87.50
89.00
87.30
87.80
87.80
116,824
May 22, 2026
85.10
87.70
85.10
87.60
87.60
82,946
May 21, 2026
84.80
86.30
84.10
85.50
85.50
26,980
May 20, 2026
84.00
85.50
82.50
84.80
84.80
34,678
May 19, 2026
81.80
84.70
81.70
83.90
83.90
47,517
May 18, 2026
81.00
82.60
80.20
81.70
81.70
80,561
May 15, 2026
83.10
83.80
80.80
82.20
82.20
63,641
May 13, 2026
83.20
83.30
81.90
83.10
83.10
94,139
May 12, 2026
83.60
84.00
82.70
83.00
83.00
22,946
May 11, 2026
85.10
85.10
81.80
83.80
83.80
709,458
May 8, 2026
84.50
85.00
82.10
84.20
84.20
129,966
May 7, 2026
82.60
84.50
82.50
84.00
84.00
39,547
May 6, 2026
81.10
84.10
80.30
82.20
82.20
57,834
May 5, 2026
84.00
84.50
80.20
80.20
80.20
63,666
May 4, 2026
83.00
85.00
82.50
84.10
84.10
217,784
Apr 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
81.40
83.00
79.80
83.00
83.00
41,875
Apr 29, 2026
86.50
86.60
78.70
82.00
81.00
459,918
Apr 28, 2026
88.40
88.40
85.60
85.90
84.85
134,370
Apr 27, 2026
89.60
89.70
88.40
88.40
87.32
37,560
Apr 24, 2026
90.90
92.20
88.70
89.20
88.11
218,323
Apr 23, 2026
93.00
93.50
92.40
92.40
91.27
22,843
Apr 22, 2026
91.90
93.80
91.50
93.20
92.06
39,773
Apr 21, 2026
91.40
92.40
90.40
92.00
90.88
162,187
Apr 20, 2026
90.90
92.00
90.40
90.40
89.30
53,883
Apr 17, 2026
90.10
91.80
89.50
90.60
89.50
53,890
Apr 16, 2026
87.10
89.30
87.10
88.80
87.72
35,335
Apr 15, 2026
88.50
89.20
86.90
87.10
86.04
32,640
Apr 14, 2026
87.10
88.90
86.80
88.00
86.93
31,800
Apr 13, 2026
85.70
87.10
84.90
87.10
86.04
26,202
Apr 10, 2026
85.50
88.00
85.40
86.10
85.05
31,616
Apr 9, 2026
85.00
85.80
84.30
85.10
84.06
25,699
Apr 8, 2026
86.20
87.60
84.50
84.90
83.86
59,433
Apr 7, 2026
83.50
85.90
81.80
83.60
82.58
86,469
Apr 2, 2026
81.30
81.50
79.70
80.10
79.12
34,680
Apr 1, 2026
81.30
82.00
80.20
80.90
79.91
81,524
Mar 31, 2026
78.00
81.10
78.00
80.10
79.12
60,680
Mar 30, 2026
80.10
80.10
75.20
77.30
76.36
33,696
Mar 27, 2026
75.80
80.50
75.30
77.50
76.55
63,691
Mar 26, 2026
75.00
76.60
74.90
76.40
75.47
46,384
Mar 25, 2026
74.00
76.00
74.00
75.00
74.09
44,461
Mar 24, 2026
76.10
76.20
74.00
74.00
73.10
56,744
Mar 23, 2026
76.50
77.40
73.80
76.00
75.07
58,380
Mar 20, 2026
79.10
79.10
76.00
76.70
75.76
1,107,428
Mar 19, 2026
78.60
79.30
76.40
78.60
77.64
54,433
Mar 18, 2026
77.20
79.00
77.10
78.10
77.15
87,289
Mar 17, 2026
79.90
79.90
76.80
77.30
76.36
103,840
Mar 16, 2026
79.30
80.30
78.40
79.60
78.63
22,844
Mar 13, 2026
81.10
81.40
79.40
79.50
78.53
190,677
Mar 12, 2026
82.30
82.30
80.80
81.50
80.51
49,488
Mar 11, 2026
82.40
82.90
80.20
82.90
81.89
79,827
Mar 10, 2026
82.10
84.20
81.50
82.90
81.89
98,582
Mar 9, 2026
84.00
84.00
80.60
82.30
81.30
66,735
Mar 6, 2026
84.10
85.00
82.90
83.60
82.58
54,208
Mar 5, 2026
82.90
84.70
81.70
83.90
82.88
22,973
Mar 4, 2026
82.60
83.00
81.30
82.90
81.89
50,657
Mar 3, 2026
83.00
83.00
80.80
82.50
81.49
165,976
Mar 2, 2026
84.50
84.90
83.00
84.00
82.98
37,943
Feb 27, 2026
84.60
85.80
83.80
85.20
84.16
291,899
Feb 26, 2026
84.70
85.40
83.80
84.30
83.27
59,335
Feb 25, 2026
83.10
85.00
83.10
84.70
83.67
20,025
Feb 24, 2026
84.50
84.50
83.10
83.70
82.68
30,564
Feb 23, 2026
87.90
87.90
84.40
84.70
83.67
41,740
Feb 20, 2026
84.70
88.30
84.60
87.10
86.04
51,607
Feb 19, 2026
85.90
85.90
83.90
85.00
83.96
33,357
Feb 18, 2026
84.60
85.90
84.00
85.20
84.16
33,943
Feb 17, 2026
86.70
86.90
83.60
84.30
83.27
24,235
Feb 16, 2026
84.80
86.90
84.30
86.50
85.45
56,692
Feb 13, 2026
83.00
84.80
81.20
84.10
83.07
218,446
Feb 12, 2026
91.80
91.80
80.30
80.40
79.42
246,830
Feb 11, 2026
93.60
93.70
91.80
92.40
91.27
39,819
Feb 10, 2026
93.70
94.80
92.90
94.10
92.95
59,476
Feb 9, 2026
94.90
95.00
93.20
94.00
92.85
15,733
Feb 6, 2026
94.80
95.60
93.20
95.00
93.84
59,821
Feb 5, 2026
96.20
96.50
94.20
94.40
93.25
26,494
Feb 4, 2026
95.10
97.00
93.80
96.20
95.03
20,537
Feb 3, 2026
97.10
97.40
94.30
95.10
93.94
29,851
Feb 2, 2026
95.40
97.20
94.80
96.70
95.52
19,174
Jan 30, 2026
96.00
96.80
95.20
95.30
94.14
30,549
Jan 29, 2026
97.50
97.80
95.90
95.90
94.73
36,139
Jan 28, 2026
98.00
98.00
96.70
97.40
96.21
21,414
Jan 27, 2026
99.60
99.80
97.00
97.90
96.71
24,991
Jan 26, 2026
99.90
100.20
98.50
99.10
97.89
29,012
Jan 23, 2026
99.90
100.00
99.40
100.00
98.78
11,366
Jan 22, 2026
101.00
101.20
99.50
100.00
98.78
24,132
Jan 21, 2026
99.90
100.40
98.90
99.80
98.58
12,291
Jan 20, 2026
100.20
101.00
99.30
99.40
98.19
21,037
Jan 19, 2026
101.20
102.40
100.40
100.40
99.18
25,856
Jan 16, 2026
104.60
104.80
103.00
103.60
102.34
75,159
Jan 15, 2026
104.20
104.60
103.40
104.00
102.73
24,127
Jan 14, 2026
105.20
105.40
104.20
104.40
103.13
24,506
Jan 13, 2026
106.00
106.60
104.80
105.20
103.92
12,042
Jan 12, 2026
107.00
107.40
106.20
106.40
105.10
3,999
Jan 9, 2026
107.80
109.20
107.20
108.20
106.88
8,017
Jan 8, 2026
106.60
109.00
105.60
107.60
106.29
26,809
Jan 7, 2026
106.00
107.00
104.20
105.40
104.11
21,161
Jan 5, 2026
103.60
106.20
103.60
106.00
104.71
58,625
Jan 2, 2026
106.40
106.40
102.80
103.00
101.74
39,490
Dec 30, 2025
104.20
107.80
103.80
107.00
105.70
25,454
Dec 29, 2025
104.60
105.40
104.00
104.40
103.13
17,337
Dec 23, 2025
104.20
105.40
104.00
104.60
103.32
4,045
Dec 22, 2025
105.60
105.60
103.40
104.20
102.93
11,711
Dec 19, 2025
104.20
105.40
103.80
105.00
103.72
15,905
Dec 18, 2025
105.60
105.60
103.80
104.60
103.32
14,950
Dec 17, 2025
105.00
106.00
104.00
104.80
103.52
10,954
Dec 16, 2025
105.20
106.80
104.40
104.80
103.52
13,057
Dec 15, 2025
107.40
107.40
105.00
105.00
103.72
17,261
Dec 12, 2025
105.60
108.40
105.60
106.80
105.50
10,017
Dec 11, 2025
105.40
106.60
105.20
105.60
104.31
12,045
Dec 10, 2025
104.40
106.00
104.20
105.20
103.92
6,976
Dec 9, 2025
104.00
105.40
103.40
104.00
102.73
11,140
Dec 8, 2025
106.60
106.60
103.00
104.40
103.13
23,578
Dec 5, 2025
105.60
108.40
105.60
106.60
105.30
10,772
Dec 4, 2025
105.20
105.80
103.80
105.80
104.51
20,104
Dec 3, 2025
106.60
106.60
103.80
104.20
102.93
8,330
Dec 2, 2025
106.80
106.80
105.40
105.80
104.51
6,859
Dec 1, 2025
103.60
106.80
103.60
106.40
105.10
32,113
Nov 28, 2025
108.00
108.20
101.20
103.00
101.74
202,339
Nov 27, 2025
109.20
110.20
105.80
106.20
104.90
16,071
Nov 26, 2025
106.20
109.00
105.00
108.80
107.47
19,850
Nov 25, 2025
108.20
109.60
105.80
106.00
104.71
18,749
Nov 24, 2025
106.80
108.60
103.60
108.60
107.28
52,831
Nov 21, 2025
105.00
107.20
103.40
106.00
104.71
57,736
Nov 20, 2025
109.00
109.00
102.60
105.40
104.11
129,548
Nov 19, 2025
113.40
115.40
106.20
108.40
107.08
75,517
Nov 18, 2025
112.80
116.60
111.20
112.60
111.23
49,209
Nov 17, 2025
113.00
114.80
111.20
112.40
111.03
74,293
Nov 14, 2025
103.80
105.20
103.00
104.20
102.93
11,396
Nov 13, 2025
105.60
107.80
103.60
104.80
103.52
7,642
Nov 12, 2025
106.00
107.00
104.80
105.80
104.51
38,984
Nov 11, 2025
106.20
106.20
104.60
105.40
104.11
47,361
Nov 10, 2025
106.40
107.80
106.00
106.40
105.10
3,925
Nov 7, 2025
105.40
106.80
104.20
105.60
104.31
10,025
Nov 6, 2025
106.20
107.00
105.20
105.20
103.92
6,527
Nov 5, 2025
105.20
106.60
104.00
106.60
105.30
15,788
Nov 4, 2025
106.40
107.00
104.80
105.40
104.11
5,038
Nov 3, 2025
106.40
107.40
105.00
105.80
104.51
35,347
Oct 31, 2025
107.40
109.00
106.60
107.00
105.70
6,927
Oct 30, 2025
107.80
108.40
107.00
107.20
105.89
4,269
