Nasdaq Stockholm · VOLO · stock
Volati AB (publ) (VOLO) stock price history
Every Nasdaq Stockholm trading session of Volati AB (publ) from Nov 30, 2016 to Sep 28, 2026: 2,469 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VOLO adjusted close, 2016 to 2026
- SEK 209.66
- All time high, 2021
- SEK 116.17
- 52 week high, SEK 22.60 low
- 2,469
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
VOLO key facts
- Volati AB (publ) (VOLO) closed at SEK 24.05 on Sep 28, 2026 on Nasdaq Stockholm.
- VOLO's all time high close is SEK 209.66, set on Nov 18, 2021; its all time low close is SEK 22.11 on Mar 27, 2020.
- VOLO's 52 week range is SEK 22.60 to SEK 116.17.
- VOLO returned -77.5% over the year to Sep 28, 2026 and -79.6% over five years.
- Since Nov 30, 2016 VOLO returned -51%, -7.1% a year compounded.
- VOLO's deepest drawdown was -88.9% from Nov 18, 2021 to Jul 21, 2026.
- DataCedar holds 2,469 daily sessions of VOLO history from Nov 30, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOLO price chart, 2016 to 2026
VOLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -5.7% |
| 6 months | -68.6% |
| Year to date | -77.2% |
| 1 year | -77.5% |
| 3 years | -70.4% |
| 5 years | -79.6% |
| 10 years | n/a |
| Since Nov 30, 2016 | -51.3% |
| Compound annual growth, 9.8 years | -7.1% |
VOLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 209.66 on Nov 18, 2021
- All time low close
- SEK 22.11 on Mar 27, 2020
- 52 week high
- SEK 116.17 on Oct 24, 2025
- 52 week low
- SEK 22.60 on Jul 17, 2026
- Deepest drawdown
- -88.9% from Nov 18, 2021 to Jul 21, 2026, not yet recovered
- Best single session
- +16.5% on Jul 13, 2020
- Worst single session
- -62.2% on Jun 8, 2026
- Volatility, 1 year annualised
- 104.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +163%
- Worst calendar year
- 2022, -61%
VOLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 105.10 | SEK 107.87 | SEK 22.60 | SEK 24.05 | -77.2% | 18.1M | 186 |
| 2025 | SEK 92.02 | SEK 126.04 | SEK 84.16 | SEK 105.70 | +11.0% | 5.5M | 249 |
| 2024 | SEK 105.87 | SEK 122.25 | SEK 85.52 | SEK 95.22 | -9.9% | 8.2M | 251 |
| 2023 | SEK 83.24 | SEK 115.96 | SEK 75.21 | SEK 105.68 | +29.6% | 9.7M | 251 |
| 2022 | SEK 209.66 | SEK 211.51 | SEK 74.92 | SEK 81.56 | -61.0% | 7.7M | 253 |
| 2021 | SEK 79.67 | SEK 212.44 | SEK 76.91 | SEK 209.20 | +163.1% | 12.6M | 253 |
| 2020 | SEK 31.39 | SEK 80.90 | SEK 21.91 | SEK 79.52 | +153.3% | 14.8M | 252 |
| 2019 | SEK 24.72 | SEK 36.96 | SEK 24.46 | SEK 31.39 | +27.0% | 9.6M | 247 |
| 2018 | SEK 47.69 | SEK 48.06 | SEK 24.05 | SEK 24.72 | -47.1% | 12.5M | 252 |
| 2017 | SEK 54.72 | SEK 64.15 | SEK 42.89 | SEK 46.77 | -14.5% | 10.8M | 253 |
| 2016 | SEK 46.58 | SEK 57.68 | SEK 45.84 | SEK 54.72 | n/a | 4.6M | 22 |
VOLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 24.05 | -6.4% |
| August 2026 | SEK 25.70 | +4.7% |
| July 2026 | SEK 24.55 | +0.4% |
| June 2026 | SEK 24.45 | -71.9% |
| May 2026 | SEK 87.00 | +4.8% |
| April 2026 | SEK 83.00 | +4.9% |
| March 2026 | SEK 79.12 | -6.0% |
| February 2026 | SEK 84.16 | -10.6% |
| January 2026 | SEK 94.14 | -10.9% |
| December 2025 | SEK 105.70 | +3.9% |
| November 2025 | SEK 101.74 | -3.7% |
| October 2025 | SEK 105.70 | -0.6% |
About the VOLO data
Daily bars. 2,469 sessions from Nov 30, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VOLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VOLO share price history
