If you invested 1000 kr in Volati AB (0RKK.L) since IPO date, it would be worth 440.81 kr as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 170.05 kr, while 1000 kr invested 1 year ago would be worth 235.9 kr. This corresponds to total returns of -55.92%, -82.99%, -76.41%, respectively, with annualized returns of -7.97%, -29.82%, -76.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 25 | 25.48 | 25.48 | 25.48 | 25 | 694 |
| October 19, 2026 | 25.65 | 25.6 | 25.6 | 25.7 | 25.58 | 43,912 |
| October 16, 2026 | 25.5 | 25.95 | 25.95 | 25.95 | 25.5 | 20,950 |
| October 15, 2026 | 25 | 25.15 | 25.15 | 25.15 | 25 | 9,946 |
| October 14, 2026 | 25.03 | 25 | 25 | 25.25 | 25 | 102,557 |
| October 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 56,106 |
| October 12, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 1,248 |
| October 08, 2026 | 24.43 | 24.15 | 24.15 | 24.43 | 24.1 | 2,698 |
| October 07, 2026 | 24.75 | 24.45 | 24.45 | 24.75 | 24.45 | 1,212 |
| October 01, 2026 | 23.75 | 23.9 | 23.9 | 24.23 | 23.75 | 4,148 |
| 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 |