AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.94	0.97	0.94	0.95	0.95	11.07%	2,144,452
Mar 12, 2026	0.86	0.86	0.85	0.86	0.86	-	181,110
Mar 10, 2026	0.86	0.87	0.86	0.86	0.86	0.59%	247,993
Mar 9, 2026	0.86	0.86	0.84	0.85	0.85	-0.93%	338,323
Mar 6, 2026	0.87	0.87	0.86	0.86	0.86	-0.81%	211,489
Mar 5, 2026	0.87	0.88	0.87	0.87	0.87	-0.23%	252,432
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	0.46%	279,428
Mar 3, 2026	0.87	0.87	0.86	0.87	0.87	-0.35%	199,476
Mar 2, 2026	0.87	0.88	0.86	0.87	0.87	-1.70%	361,725
Feb 27, 2026	0.89	0.90	0.88	0.88	0.88	-0.34%	395,330
Feb 26, 2026	0.92	0.92	0.89	0.89	0.89	-5.64%	1,381,260
Feb 25, 2026	0.94	0.94	0.94	0.94	0.94	-0.11%	89,665
Feb 24, 2026	0.94	0.94	0.94	0.94	0.94	-0.32%	47,382
Feb 23, 2026	0.95	0.95	0.94	0.94	0.94	-	105,632
Feb 20, 2026	0.95	0.95	0.94	0.94	0.94	-0.32%	121,028
Feb 19, 2026	0.95	0.95	0.95	0.95	0.95	-0.32%	61,769
Feb 18, 2026	0.95	0.95	0.95	0.95	0.95	-0.21%	39,811
Feb 17, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	73,700
Feb 13, 2026	0.95	0.95	0.95	0.95	0.95	-0.21%	65,154
Feb 12, 2026	0.95	0.96	0.95	0.95	0.95	0.21%	70,837
Feb 11, 2026	0.95	0.96	0.95	0.95	0.95	-0.42%	25,558
Feb 10, 2026	0.95	0.96	0.95	0.95	0.95	0.10%	101,120
Feb 9, 2026	0.94	0.95	0.94	0.95	0.95	1.82%	149,686
Feb 6, 2026	0.95	0.95	0.93	0.94	0.94	-1.16%	161,708
Feb 5, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	116,163
Feb 4, 2026	0.96	0.96	0.95	0.95	0.95	-0.21%	48,566
Feb 3, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	100,131
Feb 2, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	140,209
Jan 30, 2026	0.96	0.96	0.96	0.96	0.96	-	52,334
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	49,853
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	78,654
Jan 27, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	255,056
Jan 26, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	212,301
Jan 23, 2026	0.95	0.95	0.95	0.95	0.95	0.32%	271,112
Jan 22, 2026	0.94	0.95	0.94	0.95	0.95	0.75%	300,925
Jan 21, 2026	0.94	0.94	0.94	0.94	0.94	-0.32%	201,485
Jan 20, 2026	0.95	0.95	0.94	0.94	0.94	-0.74%	324,158
Jan 19, 2026	0.95	0.96	0.95	0.95	0.95	-0.63%	181,928
Jan 16, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	185,505
Jan 15, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	408,627
Jan 14, 2026	0.96	0.96	0.96	0.96	0.96	-0.62%	368,673
Jan 13, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	66,483
Jan 12, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	110,733
Jan 9, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	116,237
Jan 8, 2026	0.96	0.97	0.96	0.96	0.96	-0.10%	164,585
Jan 7, 2026	0.96	0.97	0.96	0.96	0.96	-	140,571
Jan 6, 2026	0.96	0.96	0.95	0.96	0.96	0.63%	244,481
Jan 5, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	318,733
Jan 2, 2026	0.94	0.97	0.94	0.97	0.97	2.65%	508,915
Dec 30, 2025	0.94	0.94	0.94	0.94	0.94	0.21%	288,031