Volati AB (publ) (STO:VOLO)
Sweden · Delayed Price · Currency is SEK 25.25
-0.10 (-0.39%)
Sep 4, 2026, 5:29 PM CET
Volati AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.35 | 25.60 | 25.10 | 25.25 | - | -0.39% | 87,012 |
| Sep 3, 2026 | 25.75 | 26.00 | 25.30 | 25.35 | 25.35 | -1.36% | 56,720 |
| Sep 2, 2026 | 26.55 | 27.00 | 25.65 | 25.70 | 25.70 | -3.20% | 101,332 |
| Sep 1, 2026 | 25.30 | 26.80 | 25.30 | 26.55 | 26.55 | 3.31% | 2,093,510 |
| Aug 31, 2026 | 26.70 | 26.70 | 25.25 | 25.70 | 25.70 | -3.02% | 158,110 |
| Aug 28, 2026 | 27.10 | 27.45 | 26.35 | 26.50 | 26.50 | -0.75% | 73,439 |
| Aug 27, 2026 | 26.60 | 27.25 | 26.30 | 26.70 | 26.70 | 1.52% | 43,881 |
| Aug 26, 2026 | 27.00 | 27.00 | 26.20 | 26.30 | 26.30 | -1.13% | 74,816 |
| Aug 25, 2026 | 27.15 | 27.20 | 26.50 | 26.60 | 26.60 | -0.19% | 50,002 |
| Aug 24, 2026 | 27.10 | 27.40 | 26.60 | 26.65 | 26.65 | -1.30% | 46,736 |
| Aug 21, 2026 | 26.90 | 27.20 | 26.60 | 27.00 | 27.00 | 1.31% | 22,281 |
| Aug 20, 2026 | 26.40 | 27.45 | 26.25 | 26.65 | 26.65 | 0.38% | 24,584 |
| Aug 19, 2026 | 26.10 | 26.85 | 25.80 | 26.55 | 26.55 | 1.92% | 39,352 |
| Aug 18, 2026 | 26.60 | 26.65 | 25.80 | 26.05 | 26.05 | -2.07% | 20,876 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | -1.48% | 34,358 |
| Aug 14, 2026 | 26.25 | 27.30 | 26.25 | 27.00 | 27.00 | 1.89% | 26,638 |
| Aug 13, 2026 | 26.40 | 27.00 | 26.25 | 26.50 | 26.50 | -0.56% | 40,648 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.10 | 26.65 | 26.65 | -0.19% | 49,388 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.35 | 26.70 | 26.70 | -0.56% | 26,726 |
| Aug 10, 2026 | 27.10 | 27.25 | 26.40 | 26.85 | 26.85 | -0.19% | 66,083 |
| Aug 7, 2026 | 27.25 | 27.25 | 26.45 | 26.90 | 26.90 | -0.19% | 65,973 |
| Aug 6, 2026 | 26.30 | 27.55 | 26.05 | 26.95 | 26.95 | 4.26% | 58,530 |
| Aug 5, 2026 | 26.00 | 26.20 | 25.40 | 25.85 | 25.85 | 0.58% | 77,070 |
| Aug 4, 2026 | 25.15 | 26.00 | 24.95 | 25.70 | 25.70 | 3.63% | 105,317 |
| Aug 3, 2026 | 24.85 | 25.20 | 24.70 | 24.80 | 24.80 | 1.02% | 41,518 |
| Jul 31, 2026 | 25.00 | 25.05 | 24.20 | 24.55 | 24.55 | -0.20% | 50,932 |
| Jul 30, 2026 | 25.05 | 25.40 | 24.60 | 24.60 | 24.60 | -0.81% | 43,358 |
| Jul 29, 2026 | 25.25 | 25.55 | 24.65 | 24.80 | 24.80 | -1.00% | 60,185 |
| Jul 28, 2026 | 24.65 | 25.30 | 24.50 | 25.05 | 25.05 | 3.51% | 49,407 |
| Jul 27, 2026 | 23.90 | 25.00 | 23.80 | 24.20 | 24.20 | 2.33% | 113,321 |
| Jul 24, 2026 | 23.40 | 24.00 | 23.30 | 23.65 | 23.65 | 1.07% | 89,903 |
| Jul 23, 2026 | 23.55 | 24.15 | 23.25 | 23.40 | 23.40 | -0.64% | 63,132 |
| Jul 22, 2026 | 23.30 | 23.85 | 23.00 | 23.55 | 23.55 | 1.07% | 72,558 |
| Jul 21, 2026 | 25.00 | 25.00 | 23.20 | 23.30 | 23.30 | -5.28% | 55,714 |
| Jul 20, 2026 | 24.30 | 25.25 | 24.05 | 24.60 | 24.60 | -0.61% | 126,435 |
| Jul 17, 2026 | 24.40 | 25.20 | 22.60 | 24.75 | 24.75 | 2.27% | 405,809 |
| Jul 16, 2026 | 24.20 | 24.65 | 24.05 | 24.20 | 24.20 | - | 87,604 |
| Jul 15, 2026 | 24.40 | 24.45 | 23.80 | 24.20 | 24.20 | -0.21% | 34,954 |
| Jul 14, 2026 | 24.15 | 24.50 | 23.80 | 24.25 | 24.25 | 1.25% | 38,554 |
| Jul 13, 2026 | 23.80 | 24.30 | 23.75 | 23.95 | 23.95 | 0.84% | 25,987 |
| Jul 10, 2026 | 24.05 | 24.30 | 23.45 | 23.75 | 23.75 | -0.21% | 50,960 |
| Jul 9, 2026 | 23.80 | 24.05 | 23.40 | 23.80 | 23.80 | 1.49% | 62,593 |
| Jul 8, 2026 | 24.10 | 24.25 | 23.45 | 23.45 | 23.45 | -2.09% | 37,689 |
| Jul 7, 2026 | 23.70 | 24.15 | 23.70 | 23.95 | 23.95 | 0.21% | 93,004 |
| Jul 6, 2026 | 24.10 | 24.65 | 23.70 | 23.90 | 23.90 | - | 118,890 |
| Jul 3, 2026 | 23.70 | 24.15 | 23.25 | 23.90 | 23.90 | 1.27% | 182,842 |
| Jul 2, 2026 | 24.30 | 25.00 | 23.60 | 23.60 | 23.60 | -2.48% | 94,006 |
| Jul 1, 2026 | 24.50 | 24.75 | 23.55 | 24.20 | 24.20 | -1.02% | 192,250 |
| Jun 30, 2026 | 24.70 | 24.80 | 24.15 | 24.45 | 24.45 | -1.01% | 142,073 |
| Jun 29, 2026 | 25.45 | 25.70 | 24.70 | 24.70 | 24.70 | -3.14% | 76,237 |