AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.80	0.80	0.79	0.80	0.80	0.76%	287,028
Sep 18, 2025	0.79	0.80	0.79	0.79	0.79	0.38%	77,334
Sep 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.88%	311,815
Sep 16, 2025	0.80	0.80	0.79	0.80	0.80	-	177,588
Sep 15, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	172,524
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	-	102,158
Sep 11, 2025	0.80	0.80	0.79	0.80	0.80	0.76%	367,524
Sep 10, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	464,966
Sep 9, 2025	0.81	0.81	0.80	0.80	0.80	-0.50%	282,890
Sep 8, 2025	0.81	0.81	0.80	0.80	0.80	-0.25%	67,192
Sep 5, 2025	0.80	0.81	0.80	0.81	0.81	0.50%	249,590
Sep 4, 2025	0.80	0.81	0.80	0.80	0.80	-0.25%	132,439
Sep 3, 2025	0.80	0.81	0.80	0.80	0.80	-	121,485
Sep 2, 2025	0.81	0.81	0.80	0.80	0.80	-0.37%	162,352
Sep 1, 2025	0.81	0.81	0.81	0.81	0.81	-	96,398
Aug 29, 2025	0.81	0.81	0.81	0.81	0.81	-	115,018
Aug 28, 2025	0.81	0.81	0.80	0.81	0.81	0.25%	193,513
Aug 27, 2025	0.81	0.81	0.80	0.81	0.81	-	168,415
Aug 26, 2025	0.81	0.81	0.80	0.81	0.81	-0.86%	547,488
Aug 25, 2025	0.81	0.81	0.81	0.81	0.81	0.37%	171,784
Aug 22, 2025	0.81	0.81	0.81	0.81	0.81	-0.49%	295,156
Aug 21, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	149,362
Aug 20, 2025	0.81	0.82	0.81	0.81	0.81	-0.37%	231,386
Aug 19, 2025	0.81	0.82	0.81	0.81	0.81	-	224,884
Aug 18, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	160,132
Aug 14, 2025	0.82	0.82	0.81	0.82	0.82	0.61%	122,323
Aug 13, 2025	0.81	0.82	0.81	0.81	0.81	0.37%	485,591
Aug 12, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	281,988
Aug 11, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	120,857
Aug 8, 2025	0.83	0.83	0.83	0.83	0.83	0.73%	255,783
Aug 7, 2025	0.83	0.83	0.82	0.83	0.83	0.24%	385,069
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