Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 80.20
-3.90 (-4.64%)
May 5, 2026, 5:29 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 83.00 | 85.00 | 82.50 | 84.10 | 84.10 | 1.33% | 217,909 |
| Apr 30, 2026 | 81.40 | 83.00 | 79.80 | 83.00 | 83.00 | 1.22% | 41,329 |
| Apr 29, 2026 | 86.50 | 86.60 | 78.70 | 82.00 | 81.00 | -4.54% | 459,918 |
| Apr 28, 2026 | 88.40 | 88.40 | 85.60 | 85.90 | 84.85 | -2.83% | 134,374 |
| Apr 27, 2026 | 89.60 | 89.70 | 88.40 | 88.40 | 87.32 | -0.90% | 37,560 |
| Apr 24, 2026 | 90.90 | 92.20 | 88.70 | 89.20 | 88.11 | -3.46% | 218,323 |
| Apr 23, 2026 | 93.00 | 93.50 | 92.40 | 92.40 | 91.27 | -0.86% | 22,843 |
| Apr 22, 2026 | 91.90 | 93.80 | 91.50 | 93.20 | 92.06 | 1.30% | 39,773 |
| Apr 21, 2026 | 91.40 | 92.40 | 90.40 | 92.00 | 90.88 | 1.77% | 162,187 |
| Apr 20, 2026 | 90.90 | 92.00 | 90.40 | 90.40 | 89.30 | -0.22% | 53,883 |
| Apr 17, 2026 | 90.10 | 91.80 | 89.50 | 90.60 | 89.50 | 2.03% | 53,915 |
| Apr 16, 2026 | 87.10 | 89.30 | 87.10 | 88.80 | 87.72 | 1.95% | 35,335 |
| Apr 15, 2026 | 88.50 | 89.20 | 86.90 | 87.10 | 86.04 | -1.02% | 32,640 |
| Apr 14, 2026 | 87.10 | 88.90 | 86.80 | 88.00 | 86.93 | 1.03% | 31,800 |
| Apr 13, 2026 | 85.70 | 87.10 | 84.90 | 87.10 | 86.04 | 1.16% | 26,202 |
| Apr 10, 2026 | 85.50 | 88.00 | 85.40 | 86.10 | 85.05 | 1.18% | 31,616 |
| Apr 9, 2026 | 85.00 | 85.80 | 84.30 | 85.10 | 84.06 | 0.24% | 25,699 |
| Apr 8, 2026 | 86.20 | 87.60 | 84.50 | 84.90 | 83.86 | 1.56% | 59,448 |
| Apr 7, 2026 | 83.50 | 85.90 | 81.80 | 83.60 | 82.58 | 4.37% | 86,469 |
| Apr 2, 2026 | 81.30 | 81.50 | 79.70 | 80.10 | 79.12 | -0.99% | 34,680 |
| Apr 1, 2026 | 81.30 | 82.00 | 80.20 | 80.90 | 79.91 | 1.00% | 81,524 |
| Mar 31, 2026 | 78.00 | 81.10 | 78.00 | 80.10 | 79.12 | 3.62% | 60,680 |
| Mar 30, 2026 | 80.10 | 80.10 | 75.20 | 77.30 | 76.36 | -0.26% | 34,140 |
| Mar 27, 2026 | 75.80 | 80.50 | 75.30 | 77.50 | 76.55 | 1.44% | 63,691 |
| Mar 26, 2026 | 75.00 | 76.60 | 74.90 | 76.40 | 75.47 | 1.87% | 46,384 |
| Mar 25, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 74.09 | 1.35% | 44,908 |
| Mar 24, 2026 | 76.10 | 76.20 | 74.00 | 74.00 | 73.10 | -2.63% | 57,439 |
| Mar 23, 2026 | 76.50 | 77.40 | 73.80 | 76.00 | 75.07 | -0.91% | 58,613 |
| Mar 20, 2026 | 79.10 | 79.10 | 76.00 | 76.70 | 75.76 | -2.42% | 1,107,428 |
| Mar 19, 2026 | 78.60 | 79.30 | 76.40 | 78.60 | 77.64 | 0.64% | 54,433 |
| Mar 18, 2026 | 77.20 | 79.00 | 77.10 | 78.10 | 77.15 | 1.03% | 87,289 |
| Mar 17, 2026 | 79.90 | 79.90 | 76.80 | 77.30 | 76.36 | -2.89% | 103,840 |
| Mar 16, 2026 | 79.30 | 80.30 | 78.40 | 79.60 | 78.63 | 0.13% | 22,844 |
| Mar 13, 2026 | 81.10 | 81.40 | 79.40 | 79.50 | 78.53 | -2.45% | 190,677 |
| Mar 12, 2026 | 82.30 | 82.30 | 80.80 | 81.50 | 80.51 | -1.69% | 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 | 0.73% | 98,582 |
| Mar 9, 2026 | 84.00 | 84.00 | 80.60 | 82.30 | 81.30 | -1.56% | 66,735 |
| Mar 6, 2026 | 84.10 | 85.00 | 82.90 | 83.60 | 82.58 | -0.36% | 54,213 |
| Mar 5, 2026 | 82.90 | 84.70 | 81.70 | 83.90 | 82.88 | 1.21% | 22,973 |
| Mar 4, 2026 | 82.60 | 83.00 | 81.30 | 82.90 | 81.89 | 0.48% | 50,668 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.80 | 82.50 | 81.49 | -2.02% | 165,995 |
| Mar 2, 2026 | 84.50 | 84.90 | 83.00 | 84.20 | 83.17 | -1.17% | 38,007 |
| Feb 27, 2026 | 84.60 | 85.80 | 83.80 | 85.20 | 84.16 | 1.07% | 291,899 |
| Feb 26, 2026 | 84.70 | 85.40 | 83.80 | 84.30 | 83.27 | -0.47% | 59,335 |
| Feb 25, 2026 | 83.10 | 85.00 | 83.10 | 84.70 | 83.67 | 1.19% | 20,025 |
| Feb 24, 2026 | 84.50 | 84.50 | 83.10 | 83.70 | 82.68 | -1.18% | 30,564 |
| Feb 23, 2026 | 87.90 | 87.90 | 84.40 | 84.70 | 83.67 | -2.76% | 41,740 |
| Feb 20, 2026 | 84.70 | 88.30 | 84.60 | 87.10 | 86.04 | 2.47% | 51,607 |
| Feb 19, 2026 | 85.90 | 85.90 | 83.90 | 85.00 | 83.96 | -0.23% | 33,357 |