AB Zemaitijos pienas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	2.54	2.54	2.50	2.54	2.54	-	3,568
Aug 17, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	995
Aug 14, 2026	2.56	2.56	2.56	2.56	2.56	-	2
Aug 13, 2026	2.56	2.56	2.56	2.56	2.56	-	270
Aug 12, 2026	2.56	2.56	2.56	2.56	2.56	-	38
Aug 11, 2026	2.56	2.56	2.56	2.56	2.56	-	906
Aug 10, 2026	2.54	2.56	2.54	2.56	2.56	-	114
Aug 7, 2026	2.56	2.56	2.56	2.56	2.56	-	23
Aug 6, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	149
Aug 5, 2026	2.56	2.56	2.54	2.54	2.54	-1.55%	1,380
Aug 4, 2026	2.54	2.58	2.54	2.58	2.58	0.78%	4
Aug 3, 2026	2.56	2.58	2.56	2.56	2.56	-	988
Jul 30, 2026	2.56	2.56	2.54	2.56	2.56	-	267
Jul 29, 2026	2.56	2.56	2.56	2.56	2.56	-	365
Jul 28, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	88
Jul 27, 2026	2.56	2.58	2.52	2.58	2.58	-0.77%	5,382
Jul 24, 2026	2.60	2.60	2.60	2.60	2.60	-	20
Jul 23, 2026	2.60	2.60	2.60	2.60	2.60	-	14
Jul 22, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	453
Jul 21, 2026	2.58	2.58	2.58	2.58	2.58	-	3
Jul 20, 2026	2.60	2.60	2.54	2.58	2.58	-	63
Jul 17, 2026	2.52	2.60	2.52	2.58	2.58	-	6,807
Jul 16, 2026	2.58	2.58	2.58	2.58	2.58	-	760
Jul 15, 2026	2.58	2.58	2.56	2.58	2.58	-	1,748
Jul 14, 2026	2.62	2.62	2.56	2.58	2.58	-2.27%	1,907
Jul 13, 2026	2.66	2.66	2.64	2.64	2.64	-0.75%	991
Jul 10, 2026	2.66	2.68	2.66	2.66	2.66	-0.75%	92
Jul 9, 2026	2.68	2.68	2.68	2.68	2.68	-	100