Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 107.40
-0.60 (-0.56%)
Aug 1, 2025, 5:29 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.80 | 108.00 | 107.00 | 107.40 | 107.40 | -0.56% | 3,482 |
| Jul 31, 2025 | 108.20 | 108.80 | 107.00 | 108.00 | 108.00 | -0.18% | 13,321 |
| Jul 30, 2025 | 111.00 | 111.00 | 107.20 | 108.20 | 108.20 | -2.87% | 5,121 |
| Jul 29, 2025 | 110.20 | 111.90 | 110.00 | 111.40 | 111.40 | 1.83% | 2,843 |
| Jul 28, 2025 | 112.80 | 112.80 | 108.40 | 109.40 | 109.40 | 0.37% | 4,606 |
| Jul 25, 2025 | 110.00 | 111.00 | 108.20 | 109.00 | 109.00 | -0.91% | 7,249 |
| Jul 24, 2025 | 108.20 | 112.00 | 108.20 | 110.00 | 110.00 | 2.42% | 6,586 |
| Jul 23, 2025 | 106.80 | 107.40 | 105.80 | 107.40 | 107.40 | 1.70% | 75,431 |
| Jul 22, 2025 | 106.80 | 107.80 | 105.20 | 105.60 | 105.60 | -0.38% | 8,360 |
| Jul 21, 2025 | 108.60 | 108.60 | 106.00 | 106.00 | 106.00 | -2.39% | 12,530 |
| Jul 18, 2025 | 109.60 | 109.60 | 107.40 | 108.60 | 108.60 | -0.73% | 10,478 |
| Jul 17, 2025 | 114.80 | 114.80 | 109.00 | 109.40 | 109.40 | -4.87% | 16,891 |
| Jul 16, 2025 | 115.20 | 116.00 | 113.00 | 115.00 | 115.00 | - | 2,322 |
| Jul 15, 2025 | 114.00 | 115.80 | 113.60 | 115.00 | 115.00 | 4.55% | 9,991 |
| Jul 14, 2025 | 113.60 | 113.60 | 107.40 | 110.00 | 110.00 | -2.65% | 19,705 |
| Jul 11, 2025 | 113.60 | 116.40 | 113.00 | 113.00 | 113.00 | -0.53% | 7,018 |
| Jul 10, 2025 | 114.80 | 114.80 | 113.40 | 113.60 | 113.60 | -1.05% | 5,654 |
| Jul 9, 2025 | 116.20 | 116.20 | 113.60 | 114.80 | 114.80 | -1.03% | 6,340 |
| Jul 8, 2025 | 116.80 | 116.80 | 115.40 | 116.00 | 116.00 | -0.85% | 1,973 |
| Jul 7, 2025 | 117.60 | 118.80 | 117.00 | 117.00 | 117.00 | -0.85% | 2,967 |
| Jul 4, 2025 | 117.40 | 118.00 | 116.40 | 118.00 | 118.00 | 0.34% | 3,546 |
| Jul 3, 2025 | 117.00 | 118.00 | 116.80 | 117.60 | 117.60 | 1.38% | 11,324 |
| Jul 2, 2025 | 119.20 | 119.20 | 115.80 | 116.00 | 116.00 | -0.85% | 5,344 |
| Jul 1, 2025 | 119.80 | 119.80 | 116.60 | 117.00 | 117.00 | -1.68% | 3,661 |
| Jun 30, 2025 | 118.60 | 119.60 | 117.20 | 119.00 | 119.00 | 0.34% | 16,855 |
| Jun 27, 2025 | 118.80 | 119.00 | 117.40 | 118.60 | 118.60 | -0.34% | 10,402 |
| Jun 26, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 5,810 |
| Jun 25, 2025 | 119.40 | 120.40 | 117.40 | 119.00 | 119.00 | -0.34% | 3,465 |
| Jun 24, 2025 | 119.00 | 121.00 | 119.00 | 119.40 | 119.40 | 1.70% | 5,253 |
| Jun 23, 2025 | 118.60 | 119.80 | 117.40 | 117.40 | 117.40 | -2.17% | 3,913 |
| Jun 19, 2025 | 119.80 | 120.40 | 118.60 | 120.00 | 120.00 | -0.83% | 5,955 |
| Jun 18, 2025 | 119.60 | 121.00 | 118.20 | 121.00 | 121.00 | 1.00% | 3,309 |
| Jun 17, 2025 | 121.00 | 122.00 | 119.40 | 119.80 | 119.80 | -1.96% | 6,230 |
| Jun 16, 2025 | 122.60 | 122.80 | 118.80 | 122.20 | 122.20 | - | 8,321 |
| Jun 13, 2025 | 121.00 | 122.80 | 120.80 | 122.20 | 122.20 | 0.49% | 2,447 |
| Jun 12, 2025 | 120.40 | 121.80 | 118.20 | 121.60 | 121.60 | 1.33% | 5,316 |
| Jun 11, 2025 | 124.20 | 126.00 | 119.40 | 120.00 | 120.00 | -3.54% | 8,244 |
| Jun 10, 2025 | 126.00 | 126.40 | 124.00 | 124.40 | 124.40 | -0.64% | 4,420 |
| Jun 9, 2025 | 127.40 | 127.60 | 124.40 | 125.20 | 125.20 | -1.88% | 3,377 |
| Jun 5, 2025 | 126.60 | 127.60 | 125.40 | 127.60 | 127.60 | 2.74% | 7,100 |
| Jun 4, 2025 | 122.80 | 126.60 | 122.80 | 124.20 | 124.20 | 0.65% | 27,444 |
| Jun 3, 2025 | 122.60 | 124.60 | 122.00 | 123.40 | 123.40 | 0.49% | 3,429 |
| Jun 2, 2025 | 124.00 | 124.00 | 120.60 | 122.80 | 122.80 | 0.66% | 4,944 |
| May 30, 2025 | 120.60 | 124.80 | 120.20 | 122.00 | 122.00 | 1.33% | 12,069 |
| May 28, 2025 | 123.20 | 125.00 | 120.40 | 120.40 | 120.40 | -2.11% | 5,609 |
| May 27, 2025 | 124.20 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 12,696 |
| May 26, 2025 | 120.40 | 122.40 | 120.00 | 122.00 | 122.00 | 1.50% | 2,555 |
| May 23, 2025 | 118.00 | 121.80 | 117.00 | 120.20 | 120.20 | 3.80% | 33,803 |
| May 22, 2025 | 119.60 | 119.60 | 114.00 | 115.80 | 115.80 | -3.18% | 19,704 |
| May 21, 2025 | 125.40 | 125.40 | 118.60 | 119.60 | 119.60 | -4.17% | 12,471 |