Volati AB (publ) (STO:VOLO)
Sweden
· Delayed Price · Currency is SEK 82.30
-1.30 (-1.56%)
Mar 9, 2026, 5:29 PM CET
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 107.00 | 107.40 | 106.20 | 106.40 | 106.40 | -1.66% | 3,999 |
| Jan 9, 2026 | 107.80 | 109.20 | 107.20 | 108.20 | 108.20 | 0.56% | 8,017 |
| Jan 8, 2026 | 106.60 | 109.00 | 105.60 | 107.60 | 107.60 | 2.09% | 26,809 |
| Jan 7, 2026 | 106.00 | 107.00 | 104.20 | 105.40 | 105.40 | -0.57% | 21,161 |
| Jan 5, 2026 | 103.60 | 106.20 | 103.60 | 106.00 | 106.00 | 2.91% | 58,625 |
| Jan 2, 2026 | 106.40 | 106.40 | 102.80 | 103.00 | 103.00 | -3.74% | 39,490 |
| Dec 30, 2025 | 104.20 | 107.80 | 103.80 | 107.00 | 107.00 | 2.49% | 25,454 |
| Dec 29, 2025 | 104.60 | 105.40 | 104.00 | 104.40 | 104.40 | -0.19% | 17,337 |
| Dec 23, 2025 | 104.20 | 105.40 | 104.00 | 104.60 | 104.60 | 0.38% | 4,045 |
| Dec 22, 2025 | 105.60 | 105.60 | 103.40 | 104.20 | 104.20 | -0.76% | 11,711 |
| Dec 19, 2025 | 104.20 | 105.40 | 103.80 | 105.00 | 105.00 | 0.38% | 15,905 |
| Dec 18, 2025 | 105.60 | 105.60 | 103.80 | 104.60 | 104.60 | -0.19% | 14,950 |
| Dec 17, 2025 | 105.00 | 106.00 | 104.00 | 104.80 | 104.80 | - | 10,954 |
| Dec 16, 2025 | 105.20 | 106.80 | 104.40 | 104.80 | 104.80 | -0.19% | 13,057 |
| Dec 15, 2025 | 107.40 | 107.40 | 105.00 | 105.00 | 105.00 | -1.69% | 17,261 |
| Dec 12, 2025 | 105.60 | 108.40 | 105.60 | 106.80 | 106.80 | 1.14% | 10,017 |
| Dec 11, 2025 | 105.40 | 106.60 | 105.20 | 105.60 | 105.60 | 0.38% | 12,045 |
| Dec 10, 2025 | 104.40 | 106.00 | 104.20 | 105.20 | 105.20 | 1.15% | 6,976 |
| Dec 9, 2025 | 104.00 | 105.40 | 103.40 | 104.00 | 104.00 | -0.38% | 9,400 |
| Dec 8, 2025 | 106.60 | 106.60 | 103.00 | 104.40 | 104.40 | -2.06% | 23,578 |
| Dec 5, 2025 | 105.60 | 108.40 | 105.60 | 106.60 | 106.60 | 0.76% | 10,772 |
| Dec 4, 2025 | 105.20 | 105.80 | 103.80 | 105.80 | 105.80 | 1.54% | 18,906 |
| Dec 3, 2025 | 106.60 | 106.60 | 103.80 | 104.20 | 104.20 | -1.51% | 8,330 |
| Dec 2, 2025 | 106.80 | 106.80 | 105.40 | 105.80 | 105.80 | -0.56% | 6,859 |
| Dec 1, 2025 | 103.60 | 106.80 | 103.60 | 106.40 | 106.40 | 3.30% | 32,113 |
| Nov 28, 2025 | 108.00 | 108.20 | 101.20 | 103.00 | 103.00 | -3.01% | 202,339 |
| Nov 27, 2025 | 109.20 | 110.20 | 105.80 | 106.20 | 106.20 | -2.39% | 16,071 |
| Nov 26, 2025 | 106.20 | 109.00 | 105.00 | 108.80 | 108.80 | 2.64% | 19,850 |
| Nov 25, 2025 | 108.20 | 109.60 | 105.80 | 106.00 | 106.00 | -2.39% | 18,743 |
| Nov 24, 2025 | 106.80 | 108.60 | 103.60 | 108.60 | 108.60 | 2.45% | 52,831 |
| Nov 21, 2025 | 105.00 | 107.20 | 103.40 | 106.00 | 106.00 | 0.57% | 57,736 |
| Nov 20, 2025 | 109.00 | 109.00 | 102.60 | 105.40 | 105.40 | -2.77% | 129,548 |
| Nov 19, 2025 | 113.40 | 115.40 | 106.20 | 108.40 | 108.40 | -3.73% | 75,517 |
| Nov 18, 2025 | 112.80 | 116.60 | 111.20 | 112.60 | 112.60 | 0.18% | 49,209 |
| Nov 17, 2025 | 113.00 | 114.80 | 111.20 | 112.40 | 112.40 | 7.87% | 74,293 |
| Nov 14, 2025 | 103.80 | 105.20 | 103.00 | 104.20 | 104.20 | -0.57% | 11,396 |
| Nov 13, 2025 | 105.60 | 107.80 | 103.60 | 104.80 | 104.80 | -0.95% | 7,642 |
| Nov 12, 2025 | 106.00 | 107.00 | 104.80 | 105.80 | 105.80 | 0.38% | 38,984 |
| Nov 11, 2025 | 106.20 | 106.20 | 104.60 | 105.40 | 105.40 | -0.94% | 47,361 |
| Nov 10, 2025 | 106.40 | 107.80 | 106.00 | 106.40 | 106.40 | 0.76% | 3,925 |
| Nov 7, 2025 | 105.40 | 106.80 | 104.20 | 105.60 | 105.60 | 0.38% | 10,025 |
| Nov 6, 2025 | 106.20 | 107.00 | 105.20 | 105.20 | 105.20 | -1.31% | 6,527 |
| Nov 5, 2025 | 105.20 | 106.60 | 104.00 | 106.60 | 106.60 | 1.14% | 15,788 |
| Nov 4, 2025 | 106.40 | 107.00 | 104.80 | 105.40 | 105.40 | -0.38% | 5,038 |
| Nov 3, 2025 | 106.40 | 107.40 | 105.00 | 105.80 | 105.80 | -1.12% | 35,347 |
| Oct 31, 2025 | 107.40 | 109.00 | 106.60 | 107.00 | 107.00 | -0.19% | 6,927 |
| Oct 30, 2025 | 107.80 | 108.40 | 107.00 | 107.20 | 107.20 | -0.92% | 4,269 |
| Oct 29, 2025 | 109.40 | 110.00 | 106.20 | 108.20 | 108.20 | -0.55% | 13,886 |
| Oct 28, 2025 | 109.60 | 110.20 | 108.20 | 108.80 | 108.80 | -1.09% | 12,101 |
| Oct 27, 2025 | 109.00 | 110.60 | 108.00 | 110.00 | 110.00 | 1.85% | 11,645 |
| Oct 24, 2025 | 113.00 | 117.60 | 107.80 | 108.00 | 108.00 | 0.56% | 26,438 |
| Oct 23, 2025 | 101.60 | 107.40 | 101.60 | 107.40 | 107.40 | 7.83% | 15,390 |
| Oct 22, 2025 | 107.20 | 107.20 | 99.60 | 99.60 | 99.60 | -7.09% | 53,763 |
| Oct 21, 2025 | 104.80 | 107.20 | 104.80 | 107.20 | 107.20 | 1.71% | 9,418 |
| Oct 20, 2025 | 103.00 | 105.40 | 103.00 | 105.40 | 105.40 | 0.96% | 7,709 |
| Oct 17, 2025 | 104.80 | 105.20 | 103.00 | 104.40 | 104.40 | -0.76% | 3,693 |
| Oct 16, 2025 | 105.00 | 105.20 | 103.60 | 105.20 | 105.20 | 1.15% | 3,537 |
| Oct 15, 2025 | 103.80 | 104.40 | 102.80 | 104.00 | 104.00 | 0.97% | 6,968 |
| Oct 14, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -3.01% | 6,891 |
| Oct 13, 2025 | 103.00 | 106.20 | 102.40 | 106.20 | 106.20 | 4.12% | 10,343 |
| Oct 10, 2025 | 104.20 | 105.40 | 101.00 | 102.00 | 102.00 | -1.16% | 135,416 |