Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.38	0.42	0.34	0.40	0.40	19.76%	210
Sep 22, 2025	0.40	0.40	0.33	0.33	0.33	5.03%	1,635
Sep 19, 2025	0.33	0.41	0.32	0.32	0.32	-4.79%	2,567
Sep 18, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	1,412
Sep 17, 2025	0.31	0.33	0.30	0.33	0.33	-0.61%	220
Sep 16, 2025	0.33	0.33	0.33	0.33	0.33	-	540
Sep 15, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	629
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	180
Sep 11, 2025	0.31	0.32	0.31	0.32	0.32	6.71%	60
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	-	60
Sep 9, 2025	0.29	0.30	0.29	0.30	0.30	-3.87%	556
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	162
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	8
Sep 3, 2025	0.33	0.33	0.31	0.33	0.33	-	30
Sep 2, 2025	0.33	0.33	0.32	0.33	0.33	-1.79%	37
Sep 1, 2025	0.33	0.35	0.33	0.34	0.34	8.39%	258
Aug 29, 2025	0.31	0.31	0.31	0.31	0.31	-	1,319
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	-	36
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-	1,062
Aug 25, 2025	0.30	0.31	0.30	0.31	0.31	-	65
Aug 22, 2025	0.31	0.31	0.30	0.31	0.31	2.65%	22
Aug 21, 2025	0.31	0.31	0.30	0.30	0.30	-3.21%	110
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	3.31%	25
Aug 18, 2025	0.30	0.33	0.30	0.30	0.30	3.42%	798
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	251
Aug 13, 2025	0.29	0.31	0.29	0.29	0.29	-10.37%	318
Aug 12, 2025	0.33	0.33	0.33	0.33	0.33	9.33%	30
Aug 11, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	103
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	130
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	1.97%	108
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.94%	55
Aug 4, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	3,945
Aug 1, 2025	0.31	0.31	0.30	0.30	0.30	-	800
Jul 31, 2025	0.29	0.32	0.29	0.30	0.30	4.17%	1,285
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	-2.70%	160
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	4.96%	175
Jul 18, 2025	0.28	0.29	0.28	0.28	0.28	-2.76%	2,705
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	4.32%	446
Jul 16, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	60
Jul 15, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	230
Jul 14, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	5
Jul 11, 2025	0.30	0.31	0.28	0.28	0.28	-6.67%	2,895
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-	92
Jul 9, 2025	0.29	0.30	0.29	0.30	0.30	2.74%	2,250
Jul 8, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	10
Jul 7, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	10
Jul 3, 2025	0.28	0.30	0.28	0.30	0.30	4.93%	1,492