AB Zemaitijos pienas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.84	2.88	2.84	2.88	2.88	-	723
Oct 29, 2026	2.88	2.88	2.88	2.88	2.88	-	10
Oct 28, 2026	2.92	2.92	2.88	2.88	2.88	-0.69%	513
Oct 27, 2026	2.86	2.90	2.86	2.90	2.90	2.11%	1,040
Oct 26, 2026	2.86	2.86	2.84	2.84	2.84	-0.70%	449
Oct 23, 2026	2.82	2.86	2.82	2.86	2.86	1.42%	437
Oct 22, 2026	2.84	2.84	2.82	2.82	2.82	0.71%	339
Oct 21, 2026	2.86	2.86	2.78	2.80	2.80	-1.41%	298
Oct 20, 2026	2.86	2.86	2.82	2.84	2.84	-0.70%	2,081
Oct 19, 2026	2.92	2.94	2.86	2.86	2.86	-0.69%	2,877
Oct 16, 2026	2.92	2.92	2.88	2.88	2.88	-1.37%	1,639
Oct 15, 2026	2.90	2.92	2.90	2.92	2.92	-0.68%	1,737
Oct 14, 2026	2.92	2.94	2.90	2.94	2.94	-	627
Oct 13, 2026	2.94	2.96	2.94	2.94	2.94	-0.68%	1,922
Oct 12, 2026	2.90	2.98	2.90	2.96	2.96	2.07%	3,306
Oct 9, 2026	2.90	2.90	2.86	2.90	2.90	-0.68%	1,015
Oct 8, 2026	2.96	2.96	2.92	2.92	2.92	-2.01%	2,089
Oct 7, 2026	2.98	2.98	2.94	2.98	2.98	-	1,342
Oct 6, 2026	2.94	2.98	2.90	2.98	2.98	1.36%	1,306
Oct 5, 2026	2.84	2.94	2.84	2.94	2.94	5.00%	1,646
Oct 2, 2026	2.76	2.80	2.76	2.80	2.80	0.72%	341
Oct 1, 2026	2.76	2.82	2.76	2.78	2.78	1.46%	1,846
Sep 30, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	46
Sep 29, 2026	2.72	2.72	2.72	2.72	2.72	-	266
Sep 25, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	50
Sep 24, 2026	2.70	2.70	2.70	2.70	2.70	-	288
Sep 22, 2026	2.70	2.70	2.70	2.70	2.70	-	592
Sep 21, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	944
Sep 18, 2026	2.72	2.72	2.72	2.72	2.72	-0.73%	700
Sep 17, 2026	2.70	2.74	2.70	2.74	2.74	1.48%	1,528
Sep 16, 2026	2.70	2.70	2.66	2.70	2.70	-	4,007
Sep 15, 2026	2.56	2.70	2.54	2.70	2.70	5.47%	5,341
Sep 14, 2026	2.56	2.56	2.56	2.56	2.56	-	480
Sep 11, 2026	2.56	2.56	2.54	2.56	2.56	1.59%	439
Sep 10, 2026	2.62	2.62	2.52	2.52	2.52	-3.08%	3,193
Sep 8, 2026	2.60	2.60	2.60	2.60	2.60	-	35
Sep 7, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	130
Sep 4, 2026	2.60	2.62	2.60	2.62	2.62	1.55%	101
Sep 3, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	341
Sep 2, 2026	2.58	2.60	2.56	2.60	2.60	1.56%	2,182
Sep 1, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	504
Aug 31, 2026	2.58	2.60	2.58	2.60	2.60	1.56%	921
Aug 28, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	466
Aug 27, 2026	2.58	2.58	2.58	2.58	2.58	-	5
Aug 26, 2026	2.58	2.60	2.58	2.58	2.58	-	170
Aug 25, 2026	2.60	2.60	2.56	2.58	2.58	-1.53%	2,625
Aug 24, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	340
Aug 21, 2026	2.60	2.66	2.60	2.64	2.64	2.33%	3,579
Aug 20, 2026	2.52	2.60	2.52	2.58	2.58	3.20%	3,619
Aug 19, 2026	2.54	2.56	2.48	2.50	2.50	-1.57%	1,853