Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	-1.72%	10
Jun 22, 2026	0.34	0.35	0.34	0.35	0.35	-	500
Jun 15, 2026	0.33	0.35	0.33	0.35	0.35	4.19%	1,185
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	3.09%	2
Jun 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.57%	330
Jun 8, 2026	0.33	0.34	0.33	0.34	0.34	1.20%	12
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