Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 99.70
+0.30 (0.30%)
Jan 21, 2026, 12:47 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 99.90 | 99.90 | 99.40 | 99.80 | - | 0.40% | 402 |
| Jan 20, 2026 | 100.20 | 101.00 | 99.30 | 99.40 | 99.40 | -1.00% | 21,037 |
| Jan 19, 2026 | 101.20 | 102.40 | 100.40 | 100.40 | 100.40 | -3.09% | 25,856 |
| Jan 16, 2026 | 104.60 | 104.80 | 103.00 | 103.60 | 103.60 | -0.38% | 74,308 |
| Jan 15, 2026 | 104.20 | 104.60 | 103.40 | 104.00 | 104.00 | -0.38% | 24,127 |
| Jan 14, 2026 | 105.20 | 105.40 | 104.20 | 104.40 | 104.40 | -0.76% | 24,271 |
| Jan 13, 2026 | 106.00 | 106.60 | 104.80 | 105.20 | 105.20 | -1.13% | 12,042 |
| Jan 12, 2026 | 107.00 | 107.40 | 106.20 | 106.40 | 106.40 | -1.66% | 3,999 |
| Jan 9, 2026 | 107.80 | 109.20 | 107.20 | 108.20 | 108.20 | 0.56% | 8,017 |
| Jan 8, 2026 | 106.60 | 109.00 | 105.60 | 107.60 | 107.60 | 2.09% | 26,809 |
| Jan 7, 2026 | 106.00 | 107.00 | 104.20 | 105.40 | 105.40 | -0.57% | 21,161 |
| Jan 5, 2026 | 103.60 | 106.20 | 103.60 | 106.00 | 106.00 | 2.91% | 58,625 |
| Jan 2, 2026 | 106.40 | 106.40 | 102.80 | 103.00 | 103.00 | -3.74% | 39,490 |
| Dec 30, 2025 | 104.20 | 107.80 | 103.80 | 107.00 | 107.00 | 2.49% | 25,454 |
| Dec 29, 2025 | 104.60 | 105.40 | 104.00 | 104.40 | 104.40 | -0.19% | 17,337 |
| Dec 23, 2025 | 104.20 | 105.40 | 104.00 | 104.60 | 104.60 | 0.38% | 4,045 |
| Dec 22, 2025 | 105.60 | 105.60 | 103.40 | 104.20 | 104.20 | -0.76% | 11,711 |
| Dec 19, 2025 | 104.20 | 105.40 | 103.80 | 105.00 | 105.00 | 0.38% | 15,905 |
| Dec 18, 2025 | 105.60 | 105.60 | 103.80 | 104.60 | 104.60 | -0.19% | 14,950 |
| Dec 17, 2025 | 105.00 | 106.00 | 104.00 | 104.80 | 104.80 | - | 10,954 |
| Dec 16, 2025 | 105.20 | 106.80 | 104.40 | 104.80 | 104.80 | -0.19% | 13,057 |
| Dec 15, 2025 | 107.40 | 107.40 | 105.00 | 105.00 | 105.00 | -1.69% | 17,261 |
| Dec 12, 2025 | 105.60 | 108.40 | 105.60 | 106.80 | 106.80 | 1.14% | 10,017 |
| Dec 11, 2025 | 105.40 | 106.60 | 105.20 | 105.60 | 105.60 | 0.38% | 12,045 |
| Dec 10, 2025 | 104.40 | 106.00 | 104.20 | 105.20 | 105.20 | 1.15% | 6,976 |
| Dec 9, 2025 | 104.00 | 105.40 | 103.40 | 104.00 | 104.00 | -0.38% | 9,400 |
| Dec 8, 2025 | 106.60 | 106.60 | 103.00 | 104.40 | 104.40 | -2.06% | 23,578 |
| Dec 5, 2025 | 105.60 | 108.40 | 105.60 | 106.60 | 106.60 | 0.76% | 10,772 |
| Dec 4, 2025 | 105.20 | 105.80 | 103.80 | 105.80 | 105.80 | 1.54% | 18,906 |
| Dec 3, 2025 | 106.60 | 106.60 | 103.80 | 104.20 | 104.20 | -1.51% | 8,330 |
| Dec 2, 2025 | 106.80 | 106.80 | 105.40 | 105.80 | 105.80 | -0.56% | 6,859 |
| Dec 1, 2025 | 103.60 | 106.80 | 103.60 | 106.40 | 106.40 | 3.30% | 32,113 |
| Nov 28, 2025 | 108.00 | 108.20 | 101.20 | 103.00 | 103.00 | -3.01% | 202,339 |
| Nov 27, 2025 | 109.20 | 110.20 | 105.80 | 106.20 | 106.20 | -2.39% | 16,071 |
| Nov 26, 2025 | 106.20 | 109.00 | 105.00 | 108.80 | 108.80 | 2.64% | 19,850 |
| Nov 25, 2025 | 108.20 | 109.60 | 105.80 | 106.00 | 106.00 | -2.39% | 18,743 |
| Nov 24, 2025 | 106.80 | 108.60 | 103.60 | 108.60 | 108.60 | 2.45% | 52,831 |
| Nov 21, 2025 | 105.00 | 107.20 | 103.40 | 106.00 | 106.00 | 0.57% | 57,736 |
| Nov 20, 2025 | 109.00 | 109.00 | 102.60 | 105.40 | 105.40 | -2.77% | 129,548 |
| Nov 19, 2025 | 113.40 | 115.40 | 106.20 | 108.40 | 108.40 | -3.73% | 75,517 |
| Nov 18, 2025 | 112.80 | 116.60 | 111.20 | 112.60 | 112.60 | 0.18% | 49,209 |
| Nov 17, 2025 | 113.00 | 114.80 | 111.20 | 112.40 | 112.40 | 7.87% | 74,293 |
| Nov 14, 2025 | 103.80 | 105.20 | 103.00 | 104.20 | 104.20 | -0.57% | 11,396 |
| Nov 13, 2025 | 105.60 | 107.80 | 103.60 | 104.80 | 104.80 | -0.95% | 7,642 |
| Nov 12, 2025 | 106.00 | 107.00 | 104.80 | 105.80 | 105.80 | 0.38% | 38,984 |
| Nov 11, 2025 | 106.20 | 106.20 | 104.60 | 105.40 | 105.40 | -0.94% | 47,361 |
| Nov 10, 2025 | 106.40 | 107.80 | 106.00 | 106.40 | 106.40 | 0.76% | 3,925 |
| Nov 7, 2025 | 105.40 | 106.80 | 104.20 | 105.60 | 105.60 | 0.38% | 10,025 |
| Nov 6, 2025 | 106.20 | 107.00 | 105.20 | 105.20 | 105.20 | -1.31% | 6,527 |
| Nov 5, 2025 | 105.20 | 106.60 | 104.00 | 106.60 | 106.60 | 1.14% | 15,788 |