AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	0.44%	213,202
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-	104,545
Aug 19, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	361,100
Aug 18, 2026	0.90	0.91	0.90	0.90	0.90	-	739,945
Aug 17, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	237,778
Aug 14, 2026	0.90	0.90	0.90	0.90	0.90	0.45%	290,758
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	-0.33%	222,576
Aug 12, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	204,432
Aug 11, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	141,361
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	1.24%	214,626
Aug 7, 2026	0.88	0.89	0.88	0.89	0.89	0.34%	177,530
Aug 6, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	85,978
Aug 5, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	115,000
Aug 4, 2026	0.88	0.88	0.88	0.88	0.88	0.34%	143,412
Aug 3, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	88,736
Jul 31, 2026	0.87	0.88	0.87	0.88	0.88	0.80%	97,949
Jul 30, 2026	0.87	0.87	0.86	0.87	0.87	-0.91%	507,431
Jul 29, 2026	0.88	0.88	0.87	0.88	0.88	0.11%	315,130
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-	119,373
Jul 27, 2026	0.88	0.88	0.88	0.88	0.88	-	171,477
Jul 24, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	130,093
Jul 23, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	144,760
Jul 22, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	324,755
Jul 21, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	223,741
Jul 20, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	435,576
Jul 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.45%	484,583
Jul 16, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	484,206
Jul 15, 2026	0.89	0.89	0.89	0.89	0.89	-	232,457
Jul 14, 2026	0.89	0.89	0.89	0.89	0.89	0.34%	426,443
Jul 13, 2026	0.89	0.89	0.89	0.89	0.89	-	130,619
Jul 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	479,983
Jul 9, 2026	0.89	0.90	0.88	0.90	0.90	1.47%	349,916
Jul 8, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	149,255
Jul 7, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	164,875
Jul 3, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	116,255
Jul 2, 2026	0.90	0.90	0.89	0.90	0.90	0.45%	452,673
Jul 1, 2026	0.87	0.90	0.87	0.90	0.90	2.52%	513,326
Jun 30, 2026	0.87	0.87	0.87	0.87	0.87	0.11%	89,279
Jun 29, 2026	0.87	0.88	0.87	0.87	0.87	-0.11%	118,773
Jun 26, 2026	0.88	0.88	0.87	0.87	0.87	-0.34%	163,899
Jun 25, 2026	0.88	0.88	0.87	0.88	0.88	-0.34%	203,716
Jun 23, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	69,887
Jun 22, 2026	0.88	0.89	0.88	0.88	0.88	0.34%	332,032
Jun 19, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	123,195
Jun 18, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	146,587