Volati AB VOLO
OMXSTO · Sweden · Finance
SEK 24.05+0.35 (+1.48%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 23.70 | +0.85% | SEK 23.75 | SEK 24.10 | SEK 23.60 | 32.86K |
| 2026-09-29 | SEK 23.50 | -0.63% | SEK 23.90 | SEK 23.95 | SEK 23.50 | 28.16K |
| 2026-09-28 | SEK 23.65 | -0.21% | SEK 23.90 | SEK 24.10 | SEK 23.65 | 58.93K |
| 2026-09-25 | SEK 23.70 | -2.27% | SEK 24.35 | SEK 24.60 | SEK 23.70 |
| 53.47K |
| 2026-09-24 | SEK 24.25 | -0.21% | SEK 24.55 | SEK 24.55 | SEK 24.05 | 23.71K |
| 2026-09-23 | SEK 24.30 | -2.41% | SEK 25.00 | SEK 25.15 | SEK 24.30 | 79.62K |
| 2026-09-22 | SEK 24.90 | +1.63% | SEK 24.55 | SEK 25.05 | SEK 24.55 | 33.14K |
| 2026-09-21 | SEK 24.50 | -0.41% | SEK 24.60 | SEK 24.95 | SEK 24.40 | 51.34K |
| 2026-09-18 | SEK 24.60 | -1.40% | SEK 25.00 | SEK 25.75 | SEK 24.60 | 76.30K |
| 2026-09-17 | SEK 24.95 | +3.96% | SEK 24.10 | SEK 25.55 | SEK 24.10 | 152.44K |
| 2026-09-16 | SEK 24.00 | +2.78% | SEK 23.35 | SEK 24.10 | SEK 23.35 | 485.36K |
| 2026-09-15 | SEK 23.35 | -1.27% | SEK 23.95 | SEK 23.95 | SEK 23.25 | 123.27K |
| 2026-09-14 | SEK 23.65 | -3.27% | SEK 24.25 | SEK 24.55 | SEK 23.65 | 83.35K |
| 2026-09-11 | SEK 24.45 | +1.45% | SEK 24.25 | SEK 24.60 | SEK 24.20 | 38.61K |
| 2026-09-10 | SEK 24.10 | -4.55% | SEK 25.40 | SEK 25.40 | SEK 24.00 | 72.89K |
| 2026-09-09 | SEK 25.25 | -0.59% | SEK 25.20 | SEK 25.55 | SEK 25.10 | 32.56K |
| 2026-09-08 | SEK 25.40 | +1.80% | SEK 24.85 | SEK 25.90 | SEK 24.70 | 87.04K |
| 2026-09-07 | SEK 24.95 | -1.19% | SEK 25.25 | SEK 25.35 | SEK 24.90 | 48.37K |
| 2026-09-04 | SEK 25.25 | -0.39% | SEK 25.35 | SEK 25.60 | SEK 25.10 | 87.19K |
| 2026-09-03 | SEK 25.35 | -1.36% | SEK 25.75 | SEK 26.00 | SEK 25.30 | 56.72K |
| 2026-09-02 | SEK 25.70 | -3.20% | SEK 26.55 | SEK 27.00 | SEK 25.65 | 106.41K |
| 2026-09-01 | SEK 26.55 | +3.31% | SEK 25.30 | SEK 26.80 | SEK 25.30 | 2.09M |
| 2026-08-31 | SEK 25.70 | -3.02% | SEK 26.70 | SEK 26.70 | SEK 25.25 | 158.52K |
| 2026-08-28 | SEK 26.50 | -0.75% | SEK 27.10 | SEK 27.45 | SEK 26.35 | 73.44K |
| 2026-08-27 | SEK 26.70 | +1.52% | SEK 26.60 | SEK 27.25 | SEK 26.30 | 43.88K |
| 2026-08-26 | SEK 26.30 | -1.13% | SEK 27.00 | SEK 27.00 | SEK 26.20 | 74.82K |
| 2026-08-25 | SEK 26.60 | -0.19% | SEK 27.15 | SEK 27.20 | SEK 26.50 | 50.00K |
| 2026-08-24 | SEK 26.65 | -1.30% | SEK 27.10 | SEK 27.40 | SEK 26.60 | 46.74K |
| 2026-08-21 | SEK 27.00 | +1.31% | SEK 26.90 | SEK 27.20 | SEK 26.60 | 22.28K |
| 2026-08-20 | SEK 26.65 | +0.38% | SEK 26.40 | SEK 27.45 | SEK 26.25 | 24.58K |
| 2026-08-19 | SEK 26.55 | +1.92% | SEK 26.10 | SEK 26.85 | SEK 25.80 | 39.35K |
| 2026-08-18 | SEK 26.05 | -2.07% | SEK 26.60 | SEK 26.65 | SEK 25.80 | 20.88K |
| 2026-08-17 | SEK 26.60 | -1.48% | SEK 27.00 | SEK 27.00 | SEK 26.40 | 34.36K |
| 2026-08-14 | SEK 27.00 | +1.89% | SEK 26.25 | SEK 27.30 | SEK 26.25 | 26.92K |
| 2026-08-13 | SEK 26.50 | -0.56% | SEK 26.40 | SEK 27.00 | SEK 26.25 | 40.65K |
| 2026-08-12 | SEK 26.65 | -0.19% | SEK 27.00 | SEK 27.00 | SEK 26.10 | 49.39K |
| 2026-08-11 | SEK 26.70 | -0.56% | SEK 27.00 | SEK 27.00 | SEK 26.35 | 26.73K |
| 2026-08-10 | SEK 26.85 | -0.19% | SEK 27.10 | SEK 27.25 | SEK 26.40 | 67.97K |
| 2026-08-07 | SEK 26.90 | -0.19% | SEK 27.25 | SEK 27.25 | SEK 26.45 | 65.97K |
| 2026-08-06 | SEK 26.95 | +4.26% | SEK 26.30 | SEK 27.55 | SEK 26.05 | 58.53K |
| 2026-08-05 | SEK 25.85 | +0.58% | SEK 26.00 | SEK 26.20 | SEK 25.40 | 77.07K |
| 2026-08-04 | SEK 25.70 | +3.63% | SEK 25.15 | SEK 26.00 | SEK 24.95 | 105.32K |
| 2026-08-03 | SEK 24.80 | +1.02% | SEK 24.85 | SEK 25.20 | SEK 24.70 | 41.52K |
| 2026-07-31 | SEK 24.55 | -0.20% | SEK 25.00 | SEK 25.05 | SEK 24.20 | 51.64K |
| 2026-07-30 | SEK 24.60 | -0.81% | SEK 25.05 | SEK 25.40 | SEK 24.60 | 43.36K |
| 2026-07-29 | SEK 24.80 | -1.00% | SEK 25.25 | SEK 25.55 | SEK 24.65 | 60.19K |
| 2026-07-28 | SEK 25.05 | +3.51% | SEK 24.65 | SEK 25.30 | SEK 24.50 | 49.96K |
| 2026-07-27 | SEK 24.20 | +2.33% | SEK 23.90 | SEK 25.00 | SEK 23.80 | 113.32K |
| 2026-07-24 | SEK 23.65 | +1.07% | SEK 23.40 | SEK 24.00 | SEK 23.30 | 89.90K |
| 2026-07-23 | SEK 23.40 | -0.64% | SEK 23.55 | SEK 24.15 | SEK 23.25 | 63.20K |
| 2026-07-22 | SEK 23.55 | +1.07% | SEK 23.30 | SEK 23.85 | SEK 23.00 | 72.95K |
| 2026-07-21 | SEK 23.30 | -5.28% | SEK 25.00 | SEK 25.00 | SEK 23.20 | 55.71K |
| 2026-07-20 | SEK 24.60 | -0.61% | SEK 24.30 | SEK 25.25 | SEK 24.05 | 132.55K |
| 2026-07-17 | SEK 24.75 | +2.27% | SEK 24.40 | SEK 25.20 | SEK 22.60 | 397.25K |
| 2026-07-16 | SEK 24.20 | 0.00% | SEK 24.20 | SEK 24.65 | SEK 24.05 | 117.16K |
| 2026-07-15 | SEK 24.20 | -0.21% | SEK 24.40 | SEK 24.45 | SEK 23.80 | 34.91K |
| 2026-07-14 | SEK 24.25 | +1.25% | SEK 24.15 | SEK 24.50 | SEK 23.80 | 38.55K |
| 2026-07-13 | SEK 23.95 | +0.84% | SEK 23.80 | SEK 24.30 | SEK 23.75 | 25.99K |
| 2026-07-10 | SEK 23.75 | -0.21% | SEK 24.05 | SEK 24.30 | SEK 23.45 | 50.96K |
| 2026-07-09 | SEK 23.80 | +1.49% | SEK 23.80 | SEK 24.05 | SEK 23.40 | 62.59K |
| 2026-07-08 | SEK 23.45 | -2.09% | SEK 24.10 | SEK 24.25 | SEK 23.45 | 39.13K |
| 2026-07-07 | SEK 23.95 | +0.21% | SEK 23.70 | SEK 24.15 | SEK 23.70 | 93.13K |
| 2026-07-06 | SEK 23.90 | 0.00% | SEK 24.10 | SEK 24.65 | SEK 23.70 | 118.89K |
| 2026-07-03 | SEK 23.90 | +1.27% | SEK 23.70 | SEK 24.15 | SEK 23.25 | 182.84K |
| 2026-07-02 | SEK 23.60 | -2.48% | SEK 24.30 | SEK 25.00 | SEK 23.60 | 99.40K |
| 2026-07-01 | SEK 24.20 | -1.02% | SEK 24.50 | SEK 24.75 | SEK 23.55 | 192.25K |
| 2026-06-30 | SEK 24.45 | -1.01% | SEK 24.70 | SEK 24.80 | SEK 24.15 | 142.07K |
| 2026-06-29 | SEK 24.70 | -3.14% | SEK 25.45 | SEK 25.70 | SEK 24.70 | 77.26K |
| 2026-06-26 | SEK 25.50 | -4.49% | SEK 26.55 | SEK 26.60 | SEK 25.20 | 105.78K |
| 2026-06-25 | SEK 26.70 | -3.09% | SEK 28.05 | SEK 28.40 | SEK 26.40 | 133.82K |
| 2026-06-24 | SEK 27.55 | +2.61% | SEK 27.05 | SEK 28.00 | SEK 26.85 | 81.34K |
| 2026-06-23 | SEK 26.85 | -0.19% | SEK 26.65 | SEK 27.90 | SEK 26.20 | 95.46K |
| 2026-06-22 | SEK 26.90 | -2.36% | SEK 27.25 | SEK 27.55 | SEK 26.60 | 115.89K |
| 2026-06-18 | SEK 27.55 | -3.67% | SEK 28.65 | SEK 28.90 | SEK 27.20 | 115.19K |
| 2026-06-17 | SEK 28.60 | -2.05% | SEK 29.35 | SEK 29.50 | SEK 28.35 | 65.12K |
| 2026-06-16 | SEK 29.20 | -4.26% | SEK 30.85 | SEK 31.90 | SEK 28.90 | 159.08K |
| 2026-06-15 | SEK 30.50 | -4.98% | SEK 31.95 | SEK 32.80 | SEK 30.35 | 233.58K |
| 2026-06-12 | SEK 32.10 | -0.62% | SEK 32.50 | SEK 32.85 | SEK 31.45 | 86.67K |
| 2026-06-11 | SEK 32.30 | -11.39% | SEK 36.35 | SEK 36.35 | SEK 31.50 | 394.40K |
| 2026-06-10 | SEK 36.45 | +10.79% | SEK 67.00 | SEK 67.00 | SEK 36.25 | 490.65K |
| 2026-06-09 | SEK 32.90 | +2.58% | SEK 32.41 | SEK 33.65 | SEK 31.85 | 264.28K |
| 2026-06-08 | SEK 32.07 | -62.22% | SEK 31.70 | SEK 32.26 | SEK 31.32 | 133.66K |
| 2026-06-05 | SEK 84.90 | +1.56% | SEK 83.80 | SEK 86.30 | SEK 83.70 | 46.56K |
| 2026-06-04 | SEK 83.60 | +1.58% | SEK 82.40 | SEK 83.60 | SEK 81.80 | 26.98K |
| 2026-06-03 | SEK 82.30 | -0.36% | SEK 83.10 | SEK 83.20 | SEK 81.80 | 18.77K |
| 2026-06-02 | SEK 82.60 | -0.48% | SEK 83.50 | SEK 84.10 | SEK 81.70 | 45.88K |
| 2026-06-01 | SEK 83.00 | -4.60% | SEK 87.30 | SEK 87.30 | SEK 82.20 | 54.15K |
| 2026-05-29 | SEK 87.00 | -0.23% | SEK 87.30 | SEK 87.80 | SEK 86.80 | 29.51K |
| 2026-05-28 | SEK 87.20 | +1.04% | SEK 86.70 | SEK 88.40 | SEK 85.60 | 50.45K |
| 2026-05-27 | SEK 86.30 | +0.12% | SEK 86.40 | SEK 88.80 | SEK 86.00 | 33.83K |