Volati AB (publ) (STO:VOLO)
Sweden
· Delayed Price · Currency is SEK 106.60
+0.80 (0.76%)
At close: Dec 5, 2025
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 104.40 | 105.40 | 103.00 | 103.20 | 103.20 | -1.71% | 12,307 |
| Oct 8, 2025 | 104.40 | 105.00 | 104.00 | 105.00 | 105.00 | 0.38% | 12,523 |
| Oct 7, 2025 | 106.20 | 106.20 | 103.80 | 104.60 | 104.60 | -1.13% | 10,755 |
| Oct 6, 2025 | 106.40 | 107.60 | 105.40 | 105.80 | 105.80 | -0.38% | 24,555 |
| Oct 3, 2025 | 108.20 | 109.00 | 106.20 | 106.20 | 106.20 | -1.67% | 58,617 |
| Oct 2, 2025 | 109.00 | 109.60 | 108.00 | 108.00 | 108.00 | -1.46% | 5,490 |
| Oct 1, 2025 | 107.60 | 109.60 | 107.20 | 109.60 | 109.60 | 1.86% | 2,802 |
| Sep 30, 2025 | 106.80 | 109.60 | 106.80 | 107.60 | 107.60 | 0.37% | 3,415 |
| Sep 29, 2025 | 109.00 | 109.00 | 106.80 | 107.20 | 107.20 | -0.92% | 5,656 |
| Sep 26, 2025 | 110.80 | 110.80 | 108.20 | 108.20 | 108.20 | -1.64% | 11,116 |
| Sep 25, 2025 | 109.40 | 110.20 | 109.00 | 110.00 | 110.00 | 0.92% | 3,191 |
| Sep 24, 2025 | 110.20 | 110.80 | 109.00 | 109.00 | 109.00 | -1.09% | 6,649 |
| Sep 23, 2025 | 110.80 | 111.00 | 108.60 | 110.20 | 110.20 | -0.90% | 5,148 |
| Sep 22, 2025 | 109.60 | 112.00 | 109.60 | 111.20 | 111.20 | -1.77% | 4,433 |
| Sep 19, 2025 | 110.00 | 113.20 | 108.60 | 113.20 | 113.20 | 3.85% | 10,511 |
| Sep 18, 2025 | 107.00 | 110.80 | 107.00 | 109.00 | 109.00 | 2.25% | 3,656 |
| Sep 17, 2025 | 109.80 | 111.40 | 106.60 | 106.60 | 106.60 | -2.74% | 3,341 |
| Sep 16, 2025 | 111.40 | 111.80 | 109.60 | 109.60 | 109.60 | -1.79% | 2,765 |
| Sep 15, 2025 | 111.20 | 112.80 | 110.40 | 111.60 | 111.60 | -0.53% | 6,699 |
| Sep 12, 2025 | 110.60 | 112.60 | 110.20 | 112.20 | 112.20 | 1.26% | 4,373 |
| Sep 11, 2025 | 110.60 | 112.00 | 109.00 | 110.80 | 110.80 | 0.18% | 13,999 |
| Sep 10, 2025 | 109.80 | 111.40 | 109.80 | 110.60 | 110.60 | 0.55% | 3,531 |
| Sep 9, 2025 | 108.20 | 111.00 | 107.40 | 110.00 | 110.00 | 1.66% | 77,222 |
| Sep 8, 2025 | 105.60 | 108.20 | 105.60 | 108.20 | 108.20 | 2.66% | 7,089 |
| Sep 5, 2025 | 106.80 | 107.00 | 105.00 | 105.40 | 105.40 | 0.57% | 4,037 |
| Sep 4, 2025 | 106.20 | 107.60 | 104.60 | 104.80 | 104.80 | -1.50% | 4,234 |
| Sep 3, 2025 | 107.40 | 107.40 | 105.60 | 106.40 | 106.40 | -0.56% | 3,723 |
| Sep 2, 2025 | 107.80 | 108.00 | 105.40 | 107.00 | 107.00 | -0.74% | 15,286 |
| Sep 1, 2025 | 106.80 | 109.00 | 106.80 | 107.80 | 107.80 | 2.08% | 31,733 |
| Aug 29, 2025 | 108.80 | 111.40 | 105.60 | 105.60 | 105.60 | -2.58% | 11,552 |
| Aug 28, 2025 | 112.00 | 112.60 | 108.40 | 108.40 | 108.40 | -1.63% | 17,006 |
| Aug 27, 2025 | 113.80 | 113.80 | 110.20 | 110.20 | 110.20 | -1.61% | 18,021 |
| Aug 26, 2025 | 111.60 | 113.60 | 110.40 | 112.00 | 112.00 | 1.45% | 6,666 |
| Aug 25, 2025 | 112.80 | 113.80 | 110.40 | 110.40 | 110.40 | -2.30% | 4,372 |
| Aug 22, 2025 | 111.80 | 113.00 | 111.20 | 113.00 | 113.00 | 1.25% | 30,084 |
| Aug 21, 2025 | 112.00 | 112.00 | 110.20 | 111.60 | 111.60 | 1.09% | 4,331 |
| Aug 20, 2025 | 109.60 | 111.80 | 108.20 | 110.40 | 110.40 | 0.73% | 5,519 |
| Aug 19, 2025 | 106.80 | 109.60 | 105.80 | 109.60 | 109.60 | 2.62% | 40,329 |
| Aug 18, 2025 | 104.60 | 106.80 | 104.60 | 106.80 | 106.80 | 0.75% | 29,135 |
| Aug 15, 2025 | 104.80 | 106.00 | 104.40 | 106.00 | 106.00 | 0.95% | 6,010 |
| Aug 14, 2025 | 105.60 | 106.40 | 104.60 | 105.00 | 105.00 | 0.19% | 3,319 |
| Aug 13, 2025 | 106.40 | 106.60 | 104.80 | 104.80 | 104.80 | -1.32% | 7,157 |
| Aug 12, 2025 | 106.40 | 106.40 | 105.00 | 106.20 | 106.20 | 0.19% | 6,461 |
| Aug 11, 2025 | 107.80 | 107.80 | 105.60 | 106.00 | 106.00 | -1.85% | 4,274 |
| Aug 8, 2025 | 106.20 | 108.00 | 106.00 | 108.00 | 108.00 | 1.31% | 5,011 |
| Aug 7, 2025 | 107.00 | 108.00 | 106.20 | 106.60 | 106.60 | -0.19% | 5,431 |
| Aug 6, 2025 | 107.40 | 107.80 | 106.20 | 106.80 | 106.80 | - | 9,413 |
| Aug 5, 2025 | 107.00 | 108.80 | 106.00 | 106.80 | 106.80 | -0.74% | 14,881 |
| Aug 4, 2025 | 107.60 | 108.80 | 106.40 | 107.60 | 107.60 | 0.19% | 5,963 |
| Aug 1, 2025 | 107.80 | 108.00 | 107.00 | 107.40 | 107.40 | -0.56% | 8,653 |
| Jul 31, 2025 | 108.20 | 108.80 | 107.00 | 108.00 | 108.00 | -0.18% | 13,321 |
| Jul 30, 2025 | 111.00 | 111.00 | 107.20 | 108.20 | 108.20 | -2.52% | 5,121 |
| Jul 29, 2025 | 110.20 | 111.90 | 110.00 | 111.00 | 111.00 | 1.46% | 2,843 |
| Jul 28, 2025 | 112.80 | 112.80 | 108.40 | 109.40 | 109.40 | 0.37% | 4,606 |
| Jul 25, 2025 | 110.00 | 111.00 | 108.20 | 109.00 | 109.00 | -0.91% | 7,249 |
| Jul 24, 2025 | 108.20 | 112.00 | 108.20 | 110.00 | 110.00 | 2.42% | 6,586 |
| Jul 23, 2025 | 106.80 | 107.40 | 105.80 | 107.40 | 107.40 | 1.70% | 75,431 |
| Jul 22, 2025 | 106.80 | 107.80 | 105.20 | 105.60 | 105.60 | -0.38% | 8,360 |
| Jul 21, 2025 | 108.60 | 108.60 | 106.00 | 106.00 | 106.00 | -2.39% | 12,530 |