UK markets open in 7 hours 46 minutes

Volati AB (publ) (0RKK.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
101.20-14.20 (-12.31%)
At close: 06:03PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024------
26 Apr 202498.99101.2098.99101.20101.203,133
26 Apr 20241.9 Dividend
25 Apr 2024101.87101.8799.0999.0997.193,266
24 Apr 2024104.19104.19104.19104.19102.20715
23 Apr 2024118.80118.80118.80118.80116.529
22 Apr 2024121.61121.61120.20120.20117.90273
19 Apr 2024113.40113.80113.40113.80111.62343
18 Apr 2024------
17 Apr 2024116.30116.30115.40115.40113.19729
16 Apr 2024116.61117.00116.60117.00114.7624
15 Apr 2024119.00119.00119.00119.00116.722
12 Apr 2024120.31120.31120.31120.31118.01157
11 Apr 2024120.85120.85120.85120.85118.53340
10 Apr 2024123.15123.15123.15123.15120.78231
09 Apr 2024125.20125.20123.48124.40122.01448
08 Apr 2024125.60125.60125.60125.60123.19372
05 Apr 2024122.40124.40122.40124.40122.0142
04 Apr 2024124.74127.61124.74127.61125.161,294
03 Apr 2024122.80127.20122.80127.20124.76978
02 Apr 2024122.40124.80122.40124.80122.41733
28 Mar 2024125.40125.40124.80124.80122.41547
27 Mar 2024122.40125.40120.00121.20118.881,139
26 Mar 2024120.14121.00120.00120.00117.701,664
25 Mar 2024120.60121.00120.00121.00118.681,670
22 Mar 2024115.00120.00115.00120.00117.7094
21 Mar 2024113.60119.00113.60119.00116.72338
20 Mar 2024104.80104.80104.80104.80102.7976
19 Mar 2024103.63104.60103.40103.40101.42141
18 Mar 2024104.81104.81103.60104.80102.7947
15 Mar 2024104.20104.20104.20104.20102.20431
14 Mar 2024104.60104.60104.20104.40102.40173
13 Mar 2024104.20104.60104.00104.00102.01259
12 Mar 2024103.20103.20102.40102.40100.43281
11 Mar 2024101.80101.80101.80101.8099.8533
08 Mar 2024101.77101.77101.77101.7799.8261
07 Mar 2024101.50101.50101.40101.4099.46564
06 Mar 2024101.82103.60101.82103.60101.61211
05 Mar 2024103.01103.01102.60102.60100.63373
04 Mar 2024103.40103.40103.40103.40101.42254
01 Mar 2024102.69105.80102.69105.80103.77763
29 Feb 2024100.20100.20100.20100.2098.28117
28 Feb 2024102.60102.60102.60102.60100.63425
27 Feb 2024100.80100.80100.80100.8098.8741
26 Feb 2024102.60102.60100.80100.8098.87585
23 Feb 2024102.60102.60102.60102.60100.6366
22 Feb 2024------
21 Feb 2024101.04103.00101.04103.00101.03876
20 Feb 2024103.00103.00102.80102.94100.96213
19 Feb 2024101.20101.20100.60100.6098.67336
16 Feb 2024100.37101.4099.00101.4099.461,112
15 Feb 202498.9099.1098.9099.1097.20173
14 Feb 202499.8499.8498.4099.7097.791,401
13 Feb 202498.1998.4098.1998.4096.517,646
12 Feb 2024100.12102.8099.8099.8097.891,018
09 Feb 2024107.00114.80102.81114.80112.60945
08 Feb 2024119.00120.80117.40117.40115.15229
07 Feb 2024116.40119.40116.40119.40117.1148
06 Feb 2024116.60117.00116.60117.00114.76139
05 Feb 2024114.80116.00114.40114.40112.21307
02 Feb 2024------
01 Feb 2024113.80114.80113.80114.80112.60212
31 Jan 2024115.00115.00115.00115.00112.80100
30 Jan 2024114.20114.20112.40112.40110.24291
29 Jan 2024108.20113.40108.20108.20106.13267
26 Jan 2024104.60107.60104.60107.60105.54356
25 Jan 2024105.80105.80105.00105.61103.58121
24 Jan 2024106.20106.80106.20106.80104.75849
23 Jan 2024103.60106.20103.60105.80103.77171
22 Jan 2024105.80105.80104.60105.00102.99239
19 Jan 2024107.60108.40105.20108.40106.32220
18 Jan 2024105.60109.20105.60109.00106.91156
17 Jan 2024106.40106.40104.40104.80102.79683
16 Jan 2024107.80109.20107.80109.20107.11205
15 Jan 2024112.40112.40109.60109.60107.5096
12 Jan 2024111.40112.80111.40112.80110.6438
11 Jan 2024112.20112.20109.80111.80109.66498
10 Jan 2024114.00114.20111.00111.61109.47799
09 Jan 2024113.80114.19111.60114.19112.00128
08 Jan 2024112.00112.00110.00110.00107.89356
05 Jan 2024110.20111.80110.20111.80109.6652
04 Jan 2024111.00111.80111.00111.80109.66578
03 Jan 2024112.40112.40112.40112.40110.24187
02 Jan 2024110.80112.39110.80112.39110.24611
29 Dec 2023111.01111.20111.01111.20109.0747
28 Dec 2023110.80113.00110.21113.00110.83480
27 Dec 2023113.20113.20113.00113.00110.83385
22 Dec 2023110.60110.99110.60110.99108.8647
21 Dec 2023108.60109.33108.60109.33107.24115
20 Dec 2023107.80108.40107.40107.40105.34610
19 Dec 2023109.80111.60109.80111.40109.261,122
18 Dec 2023106.80107.19106.80107.19105.13295
15 Dec 2023107.00109.80107.00109.80107.691,268
14 Dec 2023104.80104.80104.61104.61102.60100
13 Dec 2023100.40103.40100.00100.0098.081,633
12 Dec 2023104.40104.40101.00101.0099.06660
11 Dec 2023104.00106.00104.00105.00102.99491
08 Dec 2023103.60104.20103.40104.03102.03292
07 Dec 2023104.00104.20103.01103.01101.0364
06 Dec 2023103.00103.20101.70101.7099.75156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...