Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	1
Jun 4, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	142
Jun 1, 2026	0.32	0.35	0.32	0.35	0.35	8.70%	4,953
May 29, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	481
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	1,433
May 26, 2026	0.35	0.35	0.32	0.32	0.32	-1.82%	268
May 25, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	246
May 21, 2026	0.35	0.35	0.35	0.35	0.35	7.36%	71
May 20, 2026	0.32	0.35	0.32	0.33	0.33	-1.21%	3,914
May 19, 2026	0.31	0.33	0.31	0.33	0.33	-8.33%	2,302
May 18, 2026	0.32	0.36	0.32	0.36	0.36	12.50%	350
May 15, 2026	0.34	0.34	0.32	0.32	0.32	-0.62%	2,100
May 13, 2026	0.39	0.39	0.32	0.32	0.32	-8.00%	35
May 12, 2026	0.34	0.35	0.33	0.35	0.35	12.18%	3,766
May 11, 2026	0.34	0.34	0.31	0.31	0.31	-2.50%	1,185
May 7, 2026	0.32	0.34	0.32	0.32	0.32	-	3,350
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-6.43%	1,076
May 4, 2026	0.33	0.34	0.33	0.34	0.34	2.40%	190
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	60
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-3.47%	3
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	4
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-	295
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-	185
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	1.78%	62
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	5.63%	321
Apr 15, 2026	0.35	0.35	0.32	0.32	0.32	-1.23%	4,080
Apr 14, 2026	0.35	0.35	0.32	0.32	0.32	-6.90%	463
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	84
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	70
Apr 8, 2026	0.33	0.35	0.30	0.35	0.35	11.54%	294
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	88
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	50
Mar 26, 2026	0.35	0.35	0.31	0.31	0.31	-10.29%	85
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	12.18%	66
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	35
Mar 19, 2026	0.34	0.34	0.31	0.31	0.31	-7.19%	955
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-	588
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	1.21%	284
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-1.20%	22
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	40
Mar 12, 2026	0.33	0.33	0.30	0.33	0.33	-	1,035
Mar 10, 2026	0.32	0.33	0.30	0.33	0.33	12.08%	3,816
Mar 9, 2026	0.31	0.32	0.30	0.30	0.30	-0.67%	393
Mar 6, 2026	0.31	0.31	0.30	0.30	0.30	0.67%	9,961
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	16
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	1.35%	4
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.27%	4,415
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	0.66%	400
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	10
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-0.65%	185