AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.91	0.93	0.90	0.93	0.93	2.54%	2,036,223
Nov 27, 2025	0.90	0.90	0.90	0.90	0.90	2.03%	1,013,323
Nov 26, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	101,495
Nov 25, 2025	0.89	0.89	0.88	0.89	0.89	-0.90%	226,185
Nov 24, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	433,551
Nov 21, 2025	0.88	0.90	0.88	0.90	0.90	1.93%	872,483
Nov 20, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	555,949
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	0.11%	1,760,198
Nov 18, 2025	0.86	0.87	0.86	0.87	0.87	0.81%	2,369,598
Nov 17, 2025	0.85	0.87	0.85	0.86	0.86	1.77%	2,581,757
Nov 14, 2025	0.85	0.86	0.85	0.85	0.85	-0.70%	139,288
Nov 13, 2025	0.86	0.86	0.85	0.85	0.85	-0.70%	348,855
Nov 12, 2025	0.85	0.86	0.85	0.86	0.86	1.53%	2,077,494
Nov 11, 2025	0.84	0.85	0.84	0.85	0.85	0.71%	1,339,533
Nov 10, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	2,313,912
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	-	88,223
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	0.49%	130,104
Nov 5, 2025	0.82	0.82	0.81	0.82	0.82	-	121,650
Nov 4, 2025	0.82	0.82	0.81	0.82	0.82	0.25%	203,028
Nov 3, 2025	0.81	0.82	0.81	0.82	0.82	0.74%	172,007
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	-0.12%	130,726
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	-	186,216
Oct 29, 2025	0.81	0.82	0.81	0.81	0.81	-0.37%	89,267
Oct 28, 2025	0.82	0.82	0.81	0.81	0.81	-0.12%	93,017
Oct 27, 2025	0.81	0.82	0.81	0.81	0.81	0.12%	91,604
Oct 24, 2025	0.81	0.82	0.81	0.81	0.81	-0.12%	298,829
Oct 23, 2025	0.81	0.82	0.81	0.81	0.81	0.25%	214,916
Oct 22, 2025	0.82	0.82	0.81	0.81	0.81	-0.98%	301,459
Oct 21, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	363,390
Oct 20, 2025	0.83	0.83	0.82	0.83	0.83	-	344,185
Oct 17, 2025	0.83	0.84	0.82	0.83	0.83	-1.08%	770,156
Oct 16, 2025	0.83	0.84	0.83	0.83	0.83	0.72%	423,436
Oct 15, 2025	0.82	0.83	0.82	0.83	0.83	0.85%	382,578
Oct 14, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	547,803
Oct 13, 2025	0.84	0.84	0.83	0.83	0.83	-0.72%	391,111
Oct 10, 2025	0.84	0.85	0.83	0.84	0.84	-0.24%	599,948
Oct 9, 2025	0.83	0.85	0.83	0.84	0.84	2.07%	1,039,233
Oct 8, 2025	0.81	0.82	0.81	0.82	0.82	1.99%	610,051
Oct 7, 2025	0.80	0.81	0.80	0.81	0.81	0.88%	431,337
Oct 6, 2025	0.80	0.80	0.80	0.80	0.80	-	500,066
Oct 3, 2025	0.80	0.80	0.80	0.80	0.80	-	442,515
Oct 2, 2025	0.81	0.81	0.80	0.80	0.80	-0.75%	727,425
Oct 1, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	131,246
Sep 30, 2025	0.80	0.80	0.80	0.80	0.80	-	43,030
Sep 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	258,112
Sep 26, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	401,875
Sep 25, 2025	0.80	0.80	0.80	0.80	0.80	-	269,330
Sep 24, 2025	0.81	0.82	0.80	0.80	0.80	0.25%	2,630,849
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-0.50%	131,949
Sep 22, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	117,657