Volati AB VOLO
OMXSTO · İsveç · Finans
SEK 24,05+0,35 (+%1,48)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |