AS Amber Latvijas balzams Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	2.69	2.76	2.41	2.41	2.41	-9.40%	655
Apr 14, 2026	2.41	2.70	2.41	2.66	2.66	13.19%	1,378
Apr 13, 2026	2.00	2.44	2.00	2.35	2.35	17.50%	268
Apr 10, 2026	1.81	2.00	1.81	2.00	2.00	5.82%	1,649
Apr 9, 2026	1.90	1.90	1.76	1.89	1.89	2.16%	260
Apr 8, 2026	1.86	1.86	1.71	1.85	1.85	-2.63%	833
Apr 7, 2026	1.80	1.90	1.80	1.90	1.90	0.53%	282
Apr 2, 2026	2.02	2.02	1.80	1.89	1.89	-5.50%	1,291
Apr 1, 2026	2.12	2.12	2.00	2.00	2.00	-4.76%	1,029
Mar 31, 2026	2.20	2.20	2.10	2.10	2.10	-1.87%	553
Mar 30, 2026	2.16	2.16	2.14	2.14	2.14	-6.14%	169
Mar 27, 2026	2.16	2.28	2.14	2.28	2.28	6.54%	57
Mar 26, 2026	2.10	2.32	2.10	2.14	2.14	0.94%	96
Mar 25, 2026	2.32	2.32	2.12	2.12	2.12	-8.62%	229
Mar 24, 2026	2.36	2.36	2.30	2.32	2.32	-0.85%	370
Mar 23, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	494
Mar 20, 2026	2.44	2.44	2.40	2.40	2.40	-	515
Mar 19, 2026	2.44	2.44	2.40	2.40	2.40	-4.00%	320
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