Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 107.00
-0.80 (-0.74%)
Sep 2, 2025, 5:29 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 107.80 | 108.00 | 105.40 | 107.00 | 107.00 | -0.74% | 15,286 |
| Sep 1, 2025 | 106.80 | 109.00 | 106.80 | 107.80 | 107.80 | 2.08% | 31,733 |
| Aug 29, 2025 | 108.80 | 111.40 | 105.60 | 105.60 | 105.60 | -2.58% | 11,552 |
| Aug 28, 2025 | 112.00 | 112.60 | 108.40 | 108.40 | 108.40 | -1.63% | 17,006 |
| Aug 27, 2025 | 113.80 | 113.80 | 110.20 | 110.20 | 110.20 | -1.61% | 18,021 |
| Aug 26, 2025 | 111.60 | 113.60 | 110.40 | 112.00 | 112.00 | 1.45% | 6,666 |
| Aug 25, 2025 | 112.80 | 113.80 | 110.40 | 110.40 | 110.40 | -2.30% | 4,372 |
| Aug 22, 2025 | 111.80 | 113.00 | 111.20 | 113.00 | 113.00 | 1.25% | 30,084 |
| Aug 21, 2025 | 112.00 | 112.00 | 110.20 | 111.60 | 111.60 | 1.09% | 4,331 |
| Aug 20, 2025 | 109.60 | 111.80 | 108.20 | 110.40 | 110.40 | 0.73% | 5,519 |
| Aug 19, 2025 | 106.80 | 109.60 | 105.80 | 109.60 | 109.60 | 2.62% | 40,329 |
| Aug 18, 2025 | 104.60 | 106.80 | 104.60 | 106.80 | 106.80 | 0.75% | 29,135 |
| Aug 15, 2025 | 104.80 | 106.00 | 104.40 | 106.00 | 106.00 | 0.95% | 6,010 |
| Aug 14, 2025 | 105.60 | 106.40 | 104.60 | 105.00 | 105.00 | 0.19% | 3,319 |
| Aug 13, 2025 | 106.40 | 106.60 | 104.80 | 104.80 | 104.80 | -1.32% | 7,157 |
| Aug 12, 2025 | 106.40 | 106.40 | 105.00 | 106.20 | 106.20 | 0.19% | 6,461 |
| Aug 11, 2025 | 107.80 | 107.80 | 105.60 | 106.00 | 106.00 | -1.85% | 4,274 |
| Aug 8, 2025 | 106.20 | 108.00 | 106.00 | 108.00 | 108.00 | 1.31% | 5,011 |
| Aug 7, 2025 | 107.00 | 108.00 | 106.20 | 106.60 | 106.60 | -0.19% | 5,431 |
| Aug 6, 2025 | 107.40 | 107.80 | 106.20 | 106.80 | 106.80 | - | 9,413 |
| Aug 5, 2025 | 107.00 | 108.80 | 106.00 | 106.80 | 106.80 | -0.74% | 14,881 |
| Aug 4, 2025 | 107.60 | 108.80 | 106.40 | 107.60 | 107.60 | 0.19% | 5,963 |
| Aug 1, 2025 | 107.80 | 108.00 | 107.00 | 107.40 | 107.40 | -0.56% | 8,653 |
| 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 |