Volati AB (0RKK.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RKK.L Historical Return
If you invested 1000 kr in Volati AB (0RKK.L) since IPO date, it would be worth 423.25 kr as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 198.19 kr, while 1000 kr invested 1 year ago would be worth 223.98 kr. This corresponds to total returns of -57.67%, -80.18%, -77.6%, respectively, with annualized returns of -8.4%, -27.64%, -77.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RKK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 24 | 23.75 | 23.75 | 24 | 23.75 | 191 |
| September 28, 2026 | 24.05 | 23.98 | 23.98 | 24.05 | 23.98 | 144 |
| September 25, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 50 |
| September 23, 2026 | 25 | 25.05 | 25.05 | 25.05 | 25 | 8,119 |
| September 21, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 3 |
| September 18, 2026 | 25.25 | 24.65 | 24.65 | 25.25 | 24.65 | 27,788 |
| September 17, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 25,164 |
| September 16, 2026 | 23.35 | 23.95 | 23.95 | 24.05 | 23.35 | 56,056 |
| September 15, 2026 | 23.55 | 23.38 | 23.38 | 23.63 | 23.38 | 72,798 |
| September 11, 2026 | 24.4 | 24.4 | 24.4 | 24.55 | 24.4 | 27,955 |
| September 08, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 25,800 |
| September 07, 2026 | 25.1 | 25.2 | 25.2 | 25.2 | 25.1 | 68,420 |
| September 04, 2026 | 25.4 | 25.28 | 25.28 | 25.5 | 25.23 | 20,526 |
| September 03, 2026 | 25.8 | 25.4 | 25.4 | 25.8 | 25.4 | 848 |
| September 02, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 1,410 |
| September 01, 2026 | 26.35 | 26.8 | 26.8 | 26.8 | 26.35 | 412 |
| August 27, 2026 | 26.85 | 26.7 | 26.7 | 26.9 | 26.7 | 1,687 |
| August 26, 2026 | 26.58 | 26.33 | 26.33 | 26.6 | 26.33 | 1,193 |
| August 21, 2026 | 26.7 | 27.05 | 27.05 | 27.08 | 26.7 | 2,326 |
| August 19, 2026 | 26.2 | 26.7 | 26.7 | 26.7 | 26.15 | 663 |
| August 17, 2026 | 26.55 | 26.4 | 26.4 | 26.55 | 26.4 | 3 |
| August 14, 2026 | 26.68 | 26.83 | 26.83 | 27.4 | 26.5 | 680 |
| August 12, 2026 | 26.3 | 26.35 | 26.35 | 26.35 | 26.3 | 257 |
| August 10, 2026 | 27.08 | 26.68 | 26.68 | 27.08 | 26.68 | 489 |
| August 06, 2026 | 26.35 | 26.75 | 26.75 | 27.05 | 26.35 | 798 |
| August 05, 2026 | 25.73 | 25.85 | 25.85 | 25.85 | 25.5 | 403 |
| August 04, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 1 |
| August 03, 2026 | 25.2 | 24.95 | 24.95 | 25.2 | 24.95 | 2,469 |
| July 31, 2026 | 25 | 24.55 | 24.55 | 25 | 24.48 | 1,148 |
| July 30, 2026 | 25.4 | 24.85 | 24.85 | 25.4 | 24.85 | 389 |
| July 28, 2026 | 24.95 | 25.25 | 25.25 | 25.25 | 24.95 | 1,766 |
| July 24, 2026 | 23.6 | 23.6 | 23.6 | 23.6 | 23.4 | 296 |
| July 17, 2026 | 23.4 | 24.75 | 24.75 | 24.85 | 22.85 | 16,456 |
| July 15, 2026 | 24.2 | 24.4 | 24.4 | 24.45 | 24.2 | 60,518 |
| July 14, 2026 | 24.35 | 24.4 | 24.4 | 24.4 | 24.3 | 2,132 |
| July 13, 2026 | 24.15 | 24.05 | 24.05 | 24.3 | 24.05 | 1,218 |
| July 10, 2026 | 24.05 | 24.2 | 24.2 | 24.3 | 23.9 | 3,619 |
| July 09, 2026 | 23.8 | 23.98 | 23.98 | 24.05 | 23.8 | 645 |
| July 08, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 37 |
| July 07, 2026 | 23.95 | 24.1 | 24.1 | 24.1 | 23.9 | 10,646 |
| July 06, 2026 | 24.1 | 24 | 24 | 24.55 | 23.95 | 340 |
| July 03, 2026 | 23.35 | 24 | 24 | 24.05 | 23.3 | 33,779 |
| July 02, 2026 | 24.95 | 23.9 | 23.9 | 24.95 | 23.8 | 1,525 |
| July 01, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 8 |
| June 30, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3,102 |
| June 29, 2026 | 25.65 | 24.85 | 24.85 | 25.65 | 24.8 | 54,285 |
| June 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2 |
| June 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 356 |
| June 22, 2026 | 27.3 | 26.85 | 26.85 | 27.55 | 26.68 | 2,351 |
| June 17, 2026 | 28.95 | 28.6 | 28.6 | 28.95 | 28.5 | 1,507 |
| June 16, 2026 | 31 | 29.93 | 29.93 | 31.05 | 29.93 | 49,502 |
| June 15, 2026 | 32.35 | 30.45 | 30.45 | 32.35 | 30.45 | 7,860 |
| June 12, 2026 | 32.55 | 32.23 | 32.23 | 32.55 | 31.73 | 603 |
| June 11, 2026 | 33.67 | 33.05 | 33.05 | 33.67 | 33.05 | 243 |
| June 10, 2026 | 47.7 | 36.92 | 36.92 | 47.7 | 36.92 | 19,380 |
| June 09, 2026 | 86.2 | 87.4 | 87.4 | 89 | 86.2 | 3,947 |
| June 08, 2026 | 84.9 | 85.4 | 85.4 | 85.4 | 83.85 | 297 |
| June 05, 2026 | 84.55 | 85.1 | 85.1 | 85.55 | 84.55 | 3,340 |
| June 04, 2026 | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | 19 |
| June 03, 2026 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 4,000 |
AD
