AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.82	0.83	0.82	0.82	0.82	0.98%	424,857
Aug 5, 2025	0.80	0.82	0.80	0.82	0.82	1.37%	400,896
Aug 4, 2025	0.81	0.81	0.80	0.80	0.80	-0.25%	283,558
Aug 1, 2025	0.81	0.81	0.80	0.81	0.81	-0.12%	454,260
Jul 31, 2025	0.80	0.82	0.80	0.81	0.81	-0.98%	402,255
Jul 30, 2025	0.82	0.82	0.81	0.82	0.82	-0.12%	333,622
Jul 29, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	355,912
Jul 28, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	674,796
Jul 25, 2025	0.83	0.83	0.82	0.83	0.83	-0.24%	103,640
Jul 24, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	562,301
Jul 23, 2025	0.82	0.83	0.82	0.82	0.82	0.24%	126,598
Jul 22, 2025	0.82	0.83	0.82	0.82	0.82	0.24%	105,368
Jul 21, 2025	0.83	0.83	0.82	0.82	0.82	-0.73%	171,311
Jul 18, 2025	0.83	0.83	0.82	0.83	0.83	0.12%	114,968
Jul 17, 2025	0.83	0.83	0.82	0.83	0.83	-0.48%	158,001
Jul 16, 2025	0.84	0.84	0.83	0.83	0.83	-0.96%	193,026
Jul 15, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	49,993
Jul 14, 2025	0.84	0.84	0.84	0.84	0.84	-0.12%	59,169
Jul 11, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	134,473
Jul 10, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	132,208
Jul 9, 2025	0.84	0.85	0.84	0.84	0.84	0.24%	138,886
Jul 8, 2025	0.84	0.84	0.84	0.84	0.84	0.48%	40,715
Jul 7, 2025	0.85	0.85	0.84	0.84	0.84	-0.83%	359,089
Jul 4, 2025	0.84	0.85	0.84	0.85	0.85	0.36%	190,741
Jul 3, 2025	0.84	0.84	0.84	0.84	0.84	0.84%	188,428
Jul 2, 2025	0.85	0.85	0.83	0.84	0.84	-1.42%	302,637
Jul 1, 2025	0.86	0.86	0.85	0.85	0.85	-0.94%	388,048
Jun 30, 2025	0.85	0.86	0.85	0.86	0.86	0.94%	209,072
Jun 27, 2025	0.83	0.85	0.83	0.85	0.85	1.68%	307,927
Jun 26, 2025	0.82	0.84	0.82	0.83	0.83	1.34%	605,582
Jun 25, 2025	0.83	0.84	0.82	0.82	0.82	-0.60%	394,940
Jun 23, 2025	0.82	0.83	0.82	0.83	0.83	0.49%	77,913
Jun 20, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	243,334
Jun 19, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	255,174
Jun 18, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	258,079
Jun 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	172,501
Jun 16, 2025	0.82	0.83	0.82	0.82	0.82	0.37%	177,201
Jun 13, 2025	0.82	0.83	0.81	0.82	0.82	-0.48%	365,763
Jun 12, 2025	0.84	0.84	0.82	0.83	0.83	-1.79%	402,158
Jun 11, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	231,377
Jun 10, 2025	0.86	0.86	0.85	0.85	0.85	-0.82%	463,660
Jun 9, 2025	0.85	0.86	0.85	0.86	0.86	0.23%	346,339
Jun 6, 2025	0.86	0.86	0.85	0.86	0.86	-0.47%	429,685
Jun 5, 2025	0.88	0.88	0.86	0.86	0.86	-1.83%	2,095,957
Jun 4, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	148,384
Jun 3, 2025	0.87	0.87	0.87	0.87	0.87	-0.11%	200,464
Jun 2, 2025	0.87	0.87	0.87	0.87	0.87	-	205,482
May 30, 2025	0.88	0.88	0.87	0.87	0.87	-0.46%	383,740
May 28, 2025	0.88	0.88	0.87	0.88	0.88	-0.11%	204,408
May 27, 2025	0.88	0.88	0.87	0.88	0.88	-	262,478