AB Zemaitijos pienas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.76	2.76	2.64	2.70	2.70	-0.74%	2,701
Jun 4, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	80
Jun 3, 2026	2.74	2.76	2.74	2.76	2.76	2.99%	350
Jun 2, 2026	2.60	2.72	2.60	2.68	2.68	3.08%	5,689
Jun 1, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	403
May 29, 2026	2.58	2.58	2.52	2.58	2.58	-	18
May 27, 2026	2.54	2.58	2.54	2.58	2.58	1.57%	112
May 26, 2026	2.52	2.64	2.52	2.54	2.54	-0.78%	2,391
May 25, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	758
May 22, 2026	2.54	2.56	2.52	2.52	2.52	-0.79%	783
May 21, 2026	2.56	2.56	2.54	2.54	2.54	0.79%	101
May 20, 2026	2.54	2.54	2.52	2.52	2.52	-	1,600
May 19, 2026	2.52	2.54	2.52	2.52	2.52	-	664
May 18, 2026	2.56	2.56	2.52	2.52	2.52	-1.56%	1,175
May 15, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	670
May 13, 2026	2.58	2.58	2.54	2.54	2.54	-1.55%	183
May 12, 2026	2.62	2.62	2.58	2.58	2.58	-1.53%	145
May 11, 2026	2.62	2.62	2.62	2.62	2.62	2.34%	4
May 8, 2026	2.60	2.62	2.56	2.56	2.56	-0.39%	953
May 7, 2026	2.64	2.64	2.64	2.64	2.57	-	130
May 6, 2026	2.66	2.68	2.64	2.64	2.57	0.76%	438
May 5, 2026	2.68	2.68	2.62	2.62	2.55	-2.24%	3,175
May 4, 2026	2.68	2.68	2.66	2.68	2.61	0.75%	115
Apr 30, 2026	2.62	2.66	2.62	2.66	2.59	0.76%	4,025
Apr 29, 2026	2.62	2.64	2.62	2.64	2.57	0.76%	2,642
Apr 28, 2026	2.68	2.68	2.62	2.62	2.55	-2.24%	110
Apr 27, 2026	2.66	2.68	2.62	2.68	2.61	-0.74%	405
Apr 24, 2026	2.58	2.70	2.58	2.70	2.63	3.85%	3,544
Apr 23, 2026	2.56	2.60	2.54	2.60	2.53	0.78%	3,498
Apr 22, 2026	2.56	2.58	2.56	2.58	2.51	0.78%	258
Apr 21, 2026	2.56	2.60	2.56	2.56	2.49	-1.54%	1,459
Apr 20, 2026	2.60	2.60	2.56	2.60	2.53	-	215
Apr 17, 2026	2.56	2.60	2.56	2.60	2.53	1.56%	201
Apr 16, 2026	2.58	2.58	2.56	2.56	2.49	-0.78%	1,691
Apr 15, 2026	2.58	2.58	2.58	2.58	2.51	-	573
Apr 14, 2026	2.56	2.58	2.56	2.58	2.51	0.78%	1,473
Apr 13, 2026	2.56	2.56	2.56	2.56	2.49	0.79%	1,201
Apr 10, 2026	2.54	2.62	2.54	2.54	2.47	-	2,065
Apr 9, 2026	2.58	2.58	2.54	2.54	2.47	-0.78%	209
Apr 8, 2026	2.58	2.58	2.54	2.56	2.49	-0.78%	806
Apr 7, 2026	2.52	2.60	2.52	2.58	2.51	-	341
Apr 2, 2026	2.60	2.62	2.58	2.58	2.51	-1.53%	135
Apr 1, 2026	2.62	2.62	2.62	2.62	2.55	3.97%	503
Mar 31, 2026	2.50	2.56	2.50	2.52	2.45	0.80%	8,638
Mar 30, 2026	2.54	2.54	2.48	2.50	2.43	-	1,624
Mar 27, 2026	2.52	2.52	2.50	2.50	2.43	-0.79%	1,511
Mar 26, 2026	2.56	2.56	2.52	2.52	2.45	-0.79%	170
Mar 25, 2026	2.58	2.58	2.54	2.54	2.47	-0.78%	121
Mar 24, 2026	2.56	2.56	2.56	2.56	2.49	1.59%	222
Mar 23, 2026	2.56	2.60	2.52	2.52	2.45	-2.33%	1,131