AS Amber Latvijas balzams Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.70	1.72	1.65	1.65	1.65	-3.79%	488
Jul 1, 2026	1.65	1.74	1.65	1.72	1.72	3.94%	212
Jun 30, 2026	1.70	1.73	1.65	1.65	1.65	-2.94%	375
Jun 29, 2026	1.78	1.79	1.70	1.70	1.70	-3.95%	1,029
Jun 26, 2026	1.80	1.80	1.70	1.77	1.77	-2.21%	982
Jun 25, 2026	1.80	1.81	1.80	1.81	1.81	-1.90%	126
Jun 19, 2026	1.82	1.85	1.82	1.85	1.85	1.93%	100
Jun 18, 2026	1.91	1.91	1.76	1.81	1.81	-5.24%	4,029
Jun 17, 2026	1.91	1.94	1.91	1.91	1.91	-1.04%	157
Jun 16, 2026	1.94	1.94	1.92	1.93	1.93	-0.77%	24
Jun 15, 2026	1.91	1.95	1.91	1.95	1.95	0.26%	70
Jun 12, 2026	1.96	1.97	1.88	1.94	1.94	-2.51%	1,488
Jun 11, 2026	2.01	2.02	1.99	1.99	1.99	-2.45%	25
Jun 10, 2026	1.94	2.05	1.94	2.04	2.04	6.25%	94
Jun 9, 2026	1.92	1.92	1.92	1.92	1.92	-	154
Jun 8, 2026	2.10	2.10	1.90	1.92	1.92	-9.43%	1,181
Jun 5, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	65
Jun 4, 2026	2.09	2.10	2.09	2.10	2.10	1.94%	20
Jun 3, 2026	2.10	2.10	2.06	2.06	2.06	-5.94%	118
Jun 2, 2026	2.22	2.22	2.19	2.19	2.19	-0.45%	25
Jun 1, 2026	2.27	2.34	2.03	2.20	2.20	0.46%	1,051
May 29, 2026	2.18	2.21	2.18	2.19	2.19	-0.90%	53
May 28, 2026	2.14	2.23	2.14	2.21	2.21	2.79%	375
May 27, 2026	2.26	2.26	2.14	2.15	2.15	-5.29%	716
May 26, 2026	1.94	2.30	1.92	2.27	2.27	17.01%	1,363
May 25, 2026	1.92	1.94	1.90	1.94	1.94	2.11%	158
May 22, 2026	1.90	1.90	1.89	1.90	1.90	0.53%	163
May 21, 2026	1.90	1.91	1.89	1.89	1.89	-0.53%	61
May 20, 2026	1.91	1.91	1.89	1.90	1.90	1.06%	111
May 19, 2026	1.90	1.92	1.87	1.88	1.88	1.62%	295
May 18, 2026	1.92	1.93	1.85	1.85	1.85	-6.57%	1,120
May 15, 2026	2.00	2.00	1.98	1.98	1.98	-1.00%	64
May 13, 2026	1.96	2.00	1.95	2.00	2.00	2.56%	122
May 12, 2026	2.07	2.07	1.92	1.95	1.95	-5.34%	988
May 11, 2026	1.98	2.06	1.98	2.06	2.06	4.30%	224
May 8, 2026	2.08	2.08	1.98	1.98	1.98	-2.23%	416
May 7, 2026	2.05	2.10	1.95	2.02	2.02	0.50%	1,487
May 6, 2026	2.00	2.02	1.86	2.01	2.01	0.50%	1,336
May 5, 2026	1.99	2.15	1.99	2.00	2.00	0.50%	725
Apr 30, 2026	2.34	2.34	1.85	1.99	1.99	-17.77%	3,792
Apr 29, 2026	2.43	2.43	2.33	2.42	2.42	-0.41%	131
Apr 28, 2026	2.48	2.48	2.43	2.43	2.43	-0.82%	396
Apr 27, 2026	2.48	2.48	2.44	2.45	2.45	-1.21%	87
Apr 24, 2026	2.47	2.48	2.45	2.48	2.48	1.22%	41
Apr 23, 2026	2.49	2.50	2.45	2.45	2.45	-2.00%	147
Apr 22, 2026	2.46	2.50	2.44	2.50	2.50	1.63%	441
Apr 21, 2026	2.46	2.46	2.45	2.46	2.46	-	87
Apr 20, 2026	2.48	2.48	2.46	2.46	2.46	0.82%	58
Apr 17, 2026	2.47	2.49	2.44	2.44	2.44	-1.21%	35
Apr 16, 2026	2.42	2.49	2.42	2.47	2.47	2.49%	82