Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 76.00
-0.70 (-0.91%)
Mar 23, 2026, 4:57 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 76.50 | 77.40 | 73.80 | 77.10 | - | 0.52% | 42,971 |
| Mar 20, 2026 | 79.10 | 79.10 | 76.00 | 76.70 | 76.70 | -2.42% | 1,107,428 |
| Mar 19, 2026 | 78.60 | 79.30 | 76.40 | 78.60 | 78.60 | 0.64% | 53,580 |
| Mar 18, 2026 | 77.20 | 79.00 | 77.10 | 78.10 | 78.10 | 1.03% | 87,289 |
| Mar 17, 2026 | 79.90 | 79.90 | 76.80 | 77.30 | 77.30 | -2.89% | 103,840 |
| Mar 16, 2026 | 79.30 | 80.30 | 78.40 | 79.60 | 79.60 | 0.13% | 22,844 |
| Mar 13, 2026 | 81.10 | 81.40 | 79.40 | 79.50 | 79.50 | -2.45% | 63,268 |
| Mar 12, 2026 | 82.30 | 82.30 | 80.80 | 81.50 | 81.50 | -1.69% | 48,444 |
| Mar 11, 2026 | 82.40 | 82.90 | 80.20 | 82.90 | 82.90 | - | 79,827 |
| Mar 10, 2026 | 82.10 | 84.20 | 81.50 | 82.90 | 82.90 | 0.73% | 98,582 |
| Mar 9, 2026 | 84.00 | 84.00 | 80.60 | 82.30 | 82.30 | -1.56% | 66,735 |
| Mar 6, 2026 | 84.10 | 85.00 | 82.90 | 83.60 | 83.60 | -0.36% | 54,213 |
| Mar 5, 2026 | 82.90 | 84.70 | 81.70 | 83.90 | 83.90 | 1.21% | 22,973 |
| Mar 4, 2026 | 82.60 | 83.00 | 81.30 | 82.90 | 82.90 | 0.48% | 50,668 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.80 | 82.50 | 82.50 | -2.02% | 165,995 |
| Mar 2, 2026 | 84.50 | 84.90 | 83.00 | 84.20 | 84.20 | -1.17% | 38,007 |
| Feb 27, 2026 | 84.60 | 85.80 | 83.80 | 85.20 | 85.20 | 1.07% | 291,899 |
| Feb 26, 2026 | 84.70 | 85.40 | 83.80 | 84.30 | 84.30 | -0.47% | 59,335 |
| Feb 25, 2026 | 83.10 | 85.00 | 83.10 | 84.70 | 84.70 | 1.19% | 20,025 |
| Feb 24, 2026 | 84.50 | 84.50 | 83.10 | 83.70 | 83.70 | -1.18% | 30,564 |
| Feb 23, 2026 | 87.90 | 87.90 | 84.40 | 84.70 | 84.70 | -2.76% | 41,740 |
| Feb 20, 2026 | 84.70 | 88.30 | 84.60 | 87.10 | 87.10 | 2.47% | 51,607 |
| Feb 19, 2026 | 85.90 | 85.90 | 83.90 | 85.00 | 85.00 | -0.23% | 33,357 |
| Feb 18, 2026 | 84.60 | 85.90 | 84.00 | 85.20 | 85.20 | 1.07% | 34,272 |
| Feb 17, 2026 | 86.70 | 86.90 | 83.60 | 84.30 | 84.30 | -2.54% | 24,235 |
| Feb 16, 2026 | 84.80 | 86.90 | 84.30 | 86.50 | 86.50 | 2.85% | 55,027 |
| Feb 13, 2026 | 83.00 | 84.80 | 81.20 | 84.10 | 84.10 | 4.60% | 218,446 |
| Feb 12, 2026 | 91.80 | 91.80 | 80.30 | 80.40 | 80.40 | -12.99% | 246,830 |
| Feb 11, 2026 | 93.60 | 93.70 | 91.80 | 92.40 | 92.40 | -1.81% | 39,819 |
| Feb 10, 2026 | 93.70 | 94.80 | 92.90 | 94.10 | 94.10 | 0.11% | 59,476 |
| Feb 9, 2026 | 94.90 | 95.00 | 93.20 | 94.00 | 94.00 | -1.05% | 15,733 |
| Feb 6, 2026 | 94.80 | 95.60 | 93.20 | 95.00 | 95.00 | 0.64% | 59,821 |
| Feb 5, 2026 | 96.20 | 96.50 | 94.20 | 94.40 | 94.40 | -1.87% | 26,692 |
| Feb 4, 2026 | 95.10 | 97.00 | 93.80 | 96.20 | 96.20 | 1.16% | 20,537 |
| Feb 3, 2026 | 97.10 | 97.40 | 94.30 | 95.10 | 95.10 | -1.65% | 29,851 |
| Feb 2, 2026 | 95.40 | 97.20 | 94.80 | 96.70 | 96.70 | 1.47% | 19,174 |
| Jan 30, 2026 | 96.00 | 96.80 | 95.20 | 95.30 | 95.30 | -0.63% | 30,549 |
| Jan 29, 2026 | 97.50 | 97.80 | 95.90 | 95.90 | 95.90 | -1.54% | 36,139 |
| Jan 28, 2026 | 98.00 | 98.00 | 96.70 | 97.40 | 97.40 | -0.51% | 21,414 |
| Jan 27, 2026 | 99.60 | 99.80 | 97.00 | 97.90 | 97.90 | -1.21% | 24,991 |
| Jan 26, 2026 | 99.90 | 100.20 | 98.50 | 99.10 | 99.10 | -0.90% | 29,012 |
| Jan 23, 2026 | 99.90 | 100.00 | 99.40 | 100.00 | 100.00 | - | 11,366 |
| Jan 22, 2026 | 101.00 | 101.20 | 99.50 | 100.00 | 100.00 | 0.20% | 24,132 |
| Jan 21, 2026 | 99.90 | 100.40 | 98.90 | 99.80 | 99.80 | 0.40% | 12,291 |
| 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 |