Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.36	0.36	0.32	0.32	0.32	0.63%	75
Oct 6, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	850
Oct 5, 2026	0.36	0.36	0.34	0.34	0.34	-5.03%	1,520
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	-	114
Oct 1, 2026	0.36	0.36	0.36	0.36	0.36	-7.73%	3,482
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	7.78%	50
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	-	200
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-	168
Sep 22, 2026	0.39	0.39	0.36	0.36	0.36	-0.55%	481
Sep 21, 2026	0.39	0.39	0.36	0.36	0.36	-0.55%	105
Sep 17, 2026	0.39	0.39	0.36	0.36	0.36	-3.19%	290
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-6.00%	161
Sep 8, 2026	0.39	0.40	0.39	0.40	0.40	10.50%	2,030
Sep 7, 2026	0.37	0.40	0.36	0.36	0.36	-2.16%	722
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	1
Sep 3, 2026	0.38	0.39	0.38	0.39	0.39	1.56%	30
Aug 28, 2026	0.35	0.38	0.35	0.38	0.38	9.09%	375
Aug 26, 2026	0.36	0.36	0.34	0.35	0.35	-12.00%	320
Aug 20, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	347
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	11.11%	45
Aug 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	202
Aug 13, 2026	0.36	0.36	0.35	0.35	0.35	-0.57%	147
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-2.76%	1
Aug 11, 2026	0.41	0.41	0.36	0.36	0.36	-11.27%	302
Aug 7, 2026	0.37	0.41	0.37	0.41	0.41	16.57%	42
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-14.22%	14
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	20.00%	130
Aug 3, 2026	0.40	0.40	0.34	0.34	0.34	-18.66%	107
Jul 31, 2026	0.38	0.42	0.34	0.42	0.42	1.95%	297
Jul 30, 2026	0.38	0.41	0.38	0.41	0.41	-	159
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-	10
Jul 28, 2026	0.38	0.41	0.38	0.41	0.41	-2.38%	111
Jul 27, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	665
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-	22
Jul 23, 2026	0.33	0.38	0.33	0.38	0.38	-	80
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	83
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-	10
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-	910
Jul 15, 2026	0.35	0.39	0.35	0.39	0.39	-1.03%	104
Jul 14, 2026	0.34	0.40	0.34	0.39	0.39	14.71%	4,002
Jul 13, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	20
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Jul 9, 2026	0.33	0.35	0.33	0.35	0.35	3.57%	215
Jul 8, 2026	0.35	0.35	0.34	0.34	0.34	-4.00%	107
Jul 7, 2026	0.33	0.35	0.33	0.35	0.35	-2.78%	101
Jul 3, 2026	0.33	0.36	0.33	0.36	0.36	2.86%	2,890
Jul 2, 2026	0.34	0.35	0.33	0.35	0.35	-	138
Jul 1, 2026	0.35	0.35	0.32	0.35	0.35	-	2,917
Jun 30, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	137
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-3.51%	40