AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.92	0.93	0.92	0.93	0.93	0.43%	476,750
Dec 18, 2025	0.92	0.93	0.92	0.92	0.92	0.33%	842,828
Dec 17, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	537,162
Dec 16, 2025	0.91	0.92	0.91	0.92	0.92	0.44%	456,297
Dec 15, 2025	0.92	0.92	0.91	0.92	0.92	-0.65%	447,993
Dec 12, 2025	0.92	0.92	0.92	0.92	0.92	-0.11%	222,344
Dec 11, 2025	0.92	0.93	0.92	0.92	0.92	-	278,454
Dec 10, 2025	0.92	0.93	0.92	0.92	0.92	-	304,293
Dec 9, 2025	0.93	0.93	0.92	0.92	0.92	-0.32%	300,299
Dec 8, 2025	0.93	0.93	0.92	0.93	0.93	-0.32%	261,596
Dec 5, 2025	0.93	0.93	0.93	0.93	0.93	-0.11%	261,463
Dec 4, 2025	0.92	0.93	0.92	0.93	0.93	0.98%	369,772
Dec 3, 2025	0.93	0.93	0.92	0.92	0.92	-0.75%	578,337
Dec 2, 2025	0.94	0.94	0.92	0.93	0.93	-1.28%	411,543
Dec 1, 2025	0.93	0.95	0.93	0.94	0.94	1.40%	522,297
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