AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.84	0.84	0.82	0.82	0.82	-2.50%	721,383
Oct 29, 2026	0.85	0.85	0.81	0.84	0.84	-4.87%	1,112,924
Oct 28, 2026	0.88	0.88	0.88	0.88	0.88	0.68%	61,985
Oct 27, 2026	0.88	0.88	0.87	0.88	0.88	-0.34%	203,152
Oct 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	127,831
Oct 23, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	90,759
Oct 22, 2026	0.88	0.89	0.88	0.88	0.88	-0.11%	74,209
Oct 21, 2026	0.88	0.89	0.88	0.88	0.88	0.45%	124,524
Oct 20, 2026	0.88	0.89	0.88	0.88	0.88	-	170,251
Oct 19, 2026	0.88	0.88	0.88	0.88	0.88	-	137,893
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	119,109
Oct 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	89,625
Oct 14, 2026	0.88	0.89	0.88	0.88	0.88	-0.34%	184,453
Oct 13, 2026	0.88	0.89	0.88	0.89	0.89	0.80%	86,728
Oct 12, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	148,719
Oct 9, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	338,299
Oct 8, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	178,738
Oct 7, 2026	0.89	0.89	0.89	0.89	0.89	-0.78%	200,369
Oct 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	122,187
Oct 5, 2026	0.90	0.90	0.89	0.90	0.90	0.45%	119,000
Oct 2, 2026	0.89	0.90	0.89	0.90	0.90	-0.33%	183,939
Oct 1, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	90,059
Sep 30, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	224,340
Sep 29, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	194,521
Sep 28, 2026	0.90	0.91	0.90	0.91	0.91	0.22%	252,840
Sep 25, 2026	0.90	0.91	0.90	0.91	0.91	0.33%	222,937
Sep 24, 2026	0.91	0.91	0.90	0.90	0.90	-0.11%	350,402
Sep 23, 2026	0.89	0.91	0.89	0.91	0.91	1.46%	540,437
Sep 22, 2026	0.89	0.90	0.89	0.89	0.89	1.02%	404,592
Sep 21, 2026	0.87	0.89	0.87	0.88	0.88	1.03%	183,198
Sep 18, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	149,745
Sep 17, 2026	0.87	0.87	0.87	0.87	0.87	0.35%	475,972
Sep 16, 2026	0.87	0.87	0.87	0.87	0.87	-	70,344
Sep 15, 2026	0.87	0.87	0.87	0.87	0.87	0.12%	98,101
Sep 14, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	126,092
Sep 11, 2026	0.87	0.87	0.87	0.87	0.87	-	243,720
Sep 10, 2026	0.87	0.87	0.87	0.87	0.87	-	161,118
Sep 9, 2026	0.88	0.88	0.87	0.87	0.87	-0.68%	279,597
Sep 8, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	151,564
Sep 7, 2026	0.88	0.88	0.88	0.88	0.88	-0.45%	386,062
Sep 4, 2026	0.88	0.89	0.88	0.88	0.88	-0.45%	246,673
Sep 3, 2026	0.88	0.89	0.88	0.89	0.89	0.34%	179,700
Sep 2, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	243,534
Sep 1, 2026	0.89	0.89	0.88	0.88	0.88	-0.68%	271,715
Aug 31, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	458,451
Aug 28, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	95,793
Aug 27, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	454,674
Aug 26, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	203,390
Aug 25, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	214,896
Aug 24, 2026	0.90	0.90	0.90	0.90	0.90	-	64,159