AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.91	0.91	0.90	0.91	0.91	-0.22%	135,849
May 12, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	149,790
May 11, 2026	0.91	0.91	0.91	0.91	0.91	-0.11%	152,950
May 8, 2026	0.91	0.91	0.91	0.91	0.91	-	170,195
May 7, 2026	0.91	0.91	0.91	0.91	0.91	-	316,639
May 6, 2026	0.91	0.91	0.91	0.91	0.91	0.11%	238,027
May 5, 2026	0.91	0.91	0.91	0.91	0.91	0.11%	178,048
May 4, 2026	0.91	0.91	0.91	0.91	0.91	-0.33%	232,742
Apr 30, 2026	0.91	0.91	0.91	0.91	0.91	0.44%	276,191
Apr 29, 2026	0.90	0.91	0.90	0.91	0.91	0.44%	250,508
Apr 28, 2026	0.91	0.91	0.90	0.90	0.90	-0.33%	183,926
Apr 27, 2026	0.91	0.91	0.91	0.91	0.91	0.11%	143,585
Apr 24, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	247,872
Apr 23, 2026	0.91	0.92	0.91	0.91	0.91	-0.33%	138,788
Apr 22, 2026	0.91	0.92	0.91	0.91	0.91	-	57,825
Apr 21, 2026	0.92	0.92	0.91	0.91	0.91	-0.22%	102,093
Apr 20, 2026	0.92	0.92	0.92	0.92	0.92	-	80,624
Apr 17, 2026	0.92	0.92	0.91	0.92	0.92	-0.43%	218,657
Apr 16, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	242,719
Apr 15, 2026	0.91	0.92	0.91	0.92	0.92	0.77%	297,278
Apr 14, 2026	0.91	0.91	0.90	0.91	0.91	-3.70%	767,452
Apr 13, 2026	0.95	0.95	0.94	0.95	0.90	-0.42%	546,569
Apr 10, 2026	0.95	0.96	0.95	0.95	0.90	0.53%	754,444
Apr 9, 2026	0.94	0.95	0.94	0.95	0.90	0.64%	558,955
Apr 8, 2026	0.94	0.95	0.94	0.94	0.89	0.64%	334,421
Apr 7, 2026	0.93	0.94	0.93	0.93	0.89	0.86%	821,650
Apr 2, 2026	0.92	0.93	0.92	0.93	0.88	0.76%	271,822
Apr 1, 2026	0.92	0.92	0.92	0.92	0.87	-0.11%	176,741
Mar 31, 2026	0.92	0.92	0.92	0.92	0.87	0.22%	226,006
Mar 30, 2026	0.91	0.92	0.91	0.92	0.87	0.44%	115,052
Mar 27, 2026	0.92	0.92	0.91	0.91	0.87	-0.44%	377,514
Mar 26, 2026	0.92	0.92	0.92	0.92	0.87	-0.33%	148,265
Mar 25, 2026	0.92	0.92	0.92	0.92	0.87	0.11%	131,726
Mar 24, 2026	0.92	0.92	0.92	0.92	0.87	-0.11%	138,528
Mar 23, 2026	0.93	0.93	0.92	0.92	0.87	-0.86%	303,459
Mar 20, 2026	0.92	0.93	0.92	0.93	0.88	0.98%	145,891
Mar 19, 2026	0.93	0.93	0.92	0.92	0.87	-0.86%	274,893
Mar 18, 2026	0.93	0.93	0.93	0.93	0.88	-0.11%	163,470
Mar 17, 2026	0.94	0.94	0.92	0.93	0.88	-0.85%	404,871
Mar 16, 2026	0.96	0.96	0.94	0.94	0.89	-1.78%	848,963
Mar 13, 2026	0.94	0.97	0.94	0.95	0.91	11.07%	2,144,452
Mar 12, 2026	0.86	0.86	0.85	0.86	0.82	-	181,110
Mar 10, 2026	0.86	0.87	0.86	0.86	0.82	0.59%	247,993
Mar 9, 2026	0.86	0.86	0.84	0.85	0.81	-0.93%	338,323
Mar 6, 2026	0.87	0.87	0.86	0.86	0.82	-0.81%	211,489
Mar 5, 2026	0.87	0.88	0.87	0.87	0.82	-0.23%	252,432
Mar 4, 2026	0.87	0.87	0.87	0.87	0.83	0.46%	279,428
Mar 3, 2026	0.87	0.87	0.86	0.87	0.82	-0.35%	199,476
Mar 2, 2026	0.87	0.88	0.86	0.87	0.83	-1.70%	361,725
Feb 27, 2026	0.89	0.90	0.88	0.88	0.84	-0.34%	395,330