Volati AB (0RKK.L) LSE
80.40
-0.25(-0.31%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
80.40
-0.25(-0.31%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 80.3 | 80.4 | 80.4 | 80.4 | 80.3 | 22,404 |
| April 01, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 3 |
| March 31, 2026 | 78.7 | 80.5 | 80.5 | 80.5 | 78.7 | 22,114 |
| March 30, 2026 | 77.3 | 77.3 | 77.3 | 77.3 | 77.3 | 2 |
| March 27, 2026 | 79.3 | 79.3 | 79.3 | 79.3 | 79.3 | 2,800 |
| March 26, 2026 | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 13,458 |
| March 25, 2026 | 75.3 | 74.9 | 74.9 | 75.7 | 74.7 | 37,805 |
| March 24, 2026 | 75.1 | 74.55 | 74.55 | 75.1 | 74.2 | 11,569 |
| March 23, 2026 | 74.5 | 76.4 | 76.4 | 76.7 | 74.5 | 38,103 |
| March 20, 2026 | 78.2 | 76.8 | 76.8 | 78.4 | 76.7 | 200 |
| March 19, 2026 | 77.4 | 78.1 | 78.1 | 78.1 | 76.6 | 1,183 |
| March 18, 2026 | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 900 |
| March 17, 2026 | 78.1 | 77.4 | 77.4 | 78.25 | 77 | 3,766 |
| March 16, 2026 | 79.6 | 79.8 | 79.8 | 80.2 | 79.6 | 2,978 |
| March 13, 2026 | 81 | 79.6 | 79.6 | 81 | 79.6 | 18,705 |
| March 11, 2026 | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 76 |
| March 10, 2026 | 82.7 | 82.5 | 82.5 | 82.75 | 81.6 | 743 |
| March 09, 2026 | 82.1 | 82.3 | 82.3 | 82.3 | 80.65 | 711 |
| March 06, 2026 | 83.45 | 84.2 | 84.2 | 85 | 83.45 | 5,809 |
| March 05, 2026 | 84.35 | 84.1 | 84.1 | 84.35 | 84.1 | 347 |
| March 04, 2026 | 81.6 | 82.7 | 82.7 | 82.7 | 81.6 | 149 |
| March 03, 2026 | 81.5 | 82 | 82 | 82.3 | 81.5 | 6,307 |
| March 02, 2026 | 84 | 84 | 84 | 84 | 84 | 2,000 |
| February 27, 2026 | 84.9 | 85.2 | 85.2 | 85.9 | 84.9 | 1,457 |
| February 26, 2026 | 85.1 | 84.8 | 84.8 | 85.1 | 84.8 | 4,292 |
| February 25, 2026 | 84.5 | 84.7 | 84.7 | 84.7 | 83.9 | 1,052 |
| February 24, 2026 | 84.15 | 83.5 | 83.5 | 84.15 | 83.5 | 550 |
| February 23, 2026 | 85.33 | 84.7 | 84.7 | 85.7 | 84.7 | 755 |
| February 20, 2026 | 85 | 87 | 0 | 87 | 84.6 | 5,026 |
| February 19, 2026 | 84 | 84.5 | 0 | 84.6 | 83.9 | 1,644 |
| February 18, 2026 | 85.35 | 84.6 | 0 | 85.35 | 84.6 | 5,140 |
| February 17, 2026 | 85.3 | 83.7 | 0 | 85.3 | 83.7 | 3,506 |
| February 16, 2026 | 85.6 | 86.6 | 0 | 86.6 | 85.5 | 3,247 |
| February 13, 2026 | 81.5 | 81.5 | 0 | 81.5 | 81.5 | 566 |
| February 12, 2026 | 88 | 81.85 | 0 | 88 | 80.4 | 1,289 |
| February 10, 2026 | 93.5 | 93.85 | 0 | 94.3 | 93.2 | 578 |
| February 09, 2026 | 93.9 | 94 | 0 | 94 | 93.85 | 525 |
| February 06, 2026 | 94.4 | 94.6 | 0 | 94.6 | 94.4 | 1,421 |
| February 05, 2026 | 95.1 | 94.35 | 0 | 95.15 | 94.35 | 17,141 |
| February 04, 2026 | 94.1 | 96.5 | 0 | 96.9 | 94.1 | 1,478 |
| February 02, 2026 | 95.4 | 96.6 | 0 | 96.9 | 95.4 | 302 |
| January 29, 2026 | 97.5 | 96 | 0 | 97.5 | 96 | 993 |
| January 27, 2026 | 98.5 | 97.7 | 0 | 98.5 | 97.6 | 2,088 |
| January 26, 2026 | 99.4 | 99.4 | 0 | 99.4 | 99.4 | 153 |
| January 23, 2026 | 99.8 | 100 | 0 | 100 | 99.4 | 4,195 |
| January 22, 2026 | 100.2 | 100.2 | 0 | 100.2 | 100.2 | 59 |
| January 21, 2026 | 99.5 | 99.7 | 0 | 100.2 | 99 | 392 |
| January 20, 2026 | 100.6 | 99.55 | 0 | 100.6 | 99.3 | 337 |
| January 19, 2026 | 101.9 | 100.2 | 0 | 103.2 | 100.2 | 484 |
| January 16, 2026 | 103.6 | 103.6 | 0 | 103.8 | 103.4 | 547 |
| January 15, 2026 | 104.2 | 104 | 0 | 104.6 | 104 | 315 |
| January 14, 2026 | 105 | 104.6 | 0 | 105 | 104.6 | 191 |
| January 13, 2026 | 106.2 | 105.6 | 0 | 106.2 | 105.2 | 146 |
| January 12, 2026 | 107 | 107 | 0 | 107 | 107 | 15 |
| January 09, 2026 | 107.2 | 107.6 | 0 | 107.6 | 107.2 | 408 |
| January 08, 2026 | 106.3 | 108.4 | 0 | 108.4 | 106.3 | 1,163 |
| January 07, 2026 | 105.6 | 105.6 | 0 | 105.6 | 105.6 | 172 |
| January 05, 2026 | 104.8 | 104.8 | 0 | 104.8 | 104.8 | 54 |
| January 02, 2026 | 105.4 | 103.8 | 0 | 105.4 | 103.8 | 558 |
| December 30, 2025 | 107.4 | 107.4 | 0 | 107.4 | 107.4 | 314 |