AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.92	0.93	0.92	0.93	0.93	0.76%	271,822
Apr 1, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	176,741
Mar 31, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	226,006
Mar 30, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	115,052
Mar 27, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	377,514
Mar 26, 2026	0.92	0.92	0.92	0.92	0.92	-0.33%	148,265
Mar 25, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	131,726
Mar 24, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	138,528
Mar 23, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	303,459
Mar 20, 2026	0.92	0.93	0.92	0.93	0.93	0.98%	145,891
Mar 19, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	274,893
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	163,470
Mar 17, 2026	0.94	0.94	0.92	0.93	0.93	-0.85%	404,871
Mar 16, 2026	0.96	0.96	0.94	0.94	0.94	-1.78%	848,963
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