AS Amber Latvijas balzams Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	1
Mar 17, 2026	2.48	2.56	2.34	2.44	2.44	-4.69%	1,978
Mar 16, 2026	2.46	2.56	2.46	2.56	2.56	0.79%	20
Mar 13, 2026	2.50	2.56	2.50	2.54	2.54	1.60%	206
Mar 12, 2026	2.50	2.50	2.44	2.50	2.50	2.46%	46
Mar 11, 2026	2.50	2.58	2.44	2.44	2.44	-	42
Mar 10, 2026	2.60	2.60	2.40	2.44	2.44	-4.69%	1,020
Mar 9, 2026	2.60	2.60	2.52	2.56	2.56	-1.54%	253
Mar 6, 2026	2.66	2.68	2.60	2.60	2.60	-0.76%	119
Mar 5, 2026	2.58	2.68	2.58	2.62	2.62	1.55%	1,122
Mar 4, 2026	2.62	2.74	2.48	2.58	2.58	-0.77%	783
Mar 3, 2026	2.44	2.62	2.40	2.60	2.60	7.44%	964
Mar 2, 2026	2.46	2.46	2.42	2.42	2.42	-3.20%	513
Feb 27, 2026	2.56	2.56	2.50	2.50	2.50	-3.10%	141
Feb 26, 2026	2.58	2.58	2.50	2.58	2.58	0.78%	74
Feb 25, 2026	2.50	2.56	2.50	2.56	2.56	2.40%	59
Feb 24, 2026	2.50	2.58	2.44	2.50	2.50	1.63%	463
Feb 23, 2026	2.46	2.64	2.44	2.46	2.46	-1.60%	592
Feb 20, 2026	2.50	2.50	2.42	2.50	2.50	-2.34%	241
Feb 19, 2026	2.72	2.72	2.34	2.56	2.56	-5.88%	5,676
Feb 18, 2026	2.66	2.74	2.62	2.72	2.72	2.26%	523
Feb 17, 2026	2.88	2.88	2.64	2.66	2.66	-6.34%	5,231
Feb 16, 2026	2.92	2.92	2.80	2.84	2.84	-2.07%	517
Feb 13, 2026	2.84	2.90	2.84	2.90	2.90	3.57%	220
Feb 12, 2026	2.88	2.88	2.80	2.80	2.80	-	231
Feb 11, 2026	3.00	3.00	2.70	2.80	2.80	-6.67%	3,851
Feb 10, 2026	2.94	3.04	2.92	3.00	3.00	2.74%	623
Feb 9, 2026	2.82	2.94	2.82	2.92	2.92	4.29%	785
Feb 6, 2026	3.06	3.20	2.74	2.80	2.80	-9.09%	4,460
Feb 5, 2026	3.04	3.28	3.02	3.08	3.08	1.32%	4,502
Feb 4, 2026	3.80	3.80	3.00	3.04	3.04	-20.00%	6,534
Feb 3, 2026	4.20	4.20	3.70	3.80	3.80	-9.95%	7,234
Feb 2, 2026	6.05	6.05	3.80	4.22	4.22	-32.48%	5,439
Jan 30, 2026	6.50	6.50	6.20	6.25	6.25	-3.85%	1,046
Jan 29, 2026	6.50	6.50	6.50	6.50	6.50	-	82
Jan 28, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	397
Jan 27, 2026	6.35	6.45	6.35	6.40	6.40	-	138
Jan 26, 2026	6.40	6.40	6.40	6.40	6.40	-	66
Jan 23, 2026	6.40	6.45	6.40	6.40	6.40	-0.78%	209
Jan 22, 2026	6.40	6.45	6.40	6.45	6.45	0.78%	317
Jan 21, 2026	6.40	6.40	6.35	6.40	6.40	-	52
Jan 20, 2026	6.40	6.40	6.40	6.40	6.40	-	27
Jan 19, 2026	6.40	6.40	6.40	6.40	6.40	-	95
Jan 16, 2026	6.35	6.40	6.35	6.40	6.40	1.59%	179
Jan 15, 2026	6.40	6.40	6.20	6.30	6.30	-1.56%	1,276
Jan 14, 2026	6.40	6.40	6.35	6.40	6.40	-	836
Jan 13, 2026	6.40	6.50	6.35	6.40	6.40	-1.54%	202
Jan 12, 2026	6.40	6.50	6.40	6.50	6.50	-	118
Jan 9, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	83
Jan 8, 2026	6.40	6.45	6.35	6.40	6.40	-	99