AB K2 LT (VSE:K2LT)
Lithuania
· Delayed Price · Currency is EUR 30.40
+0.20 (0.66%)
At close: Dec 3, 2025
AB K2 LT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | - | 4 |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 5 |
| Dec 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | 10 |
| Nov 25, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 4.67% | 139 |
| Nov 24, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 610 |
| Nov 21, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | 8 |
| Nov 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | 4 |
| Nov 17, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 27 |
| Nov 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 33 |
| Nov 12, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 1,411 |
| Nov 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 23,576 |
| Nov 7, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 5.67% | 8 |
| Nov 5, 2025 | 29.80 | 29.80 | 28.20 | 28.20 | 28.20 | -6.00% | 11 |
| Nov 4, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 4.90% | 7 |
| Nov 3, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | 71 |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 10 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 66 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 228 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 3 |
| Oct 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 16 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 5 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 35 |
| Oct 13, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - | 26 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -2.08% | 10 |
| Oct 8, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | 22 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 47 |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 3 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1 |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 46 |
| Sep 17, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 5.19% | 19 |
| Sep 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 1 |
| Sep 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 7.58% | 1 |
| Sep 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.69% | 6 |
| Sep 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | 5 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 3 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | -0.71% | 5 |
| Sep 3, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 324 |
| Sep 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1 |
| Aug 28, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 55 |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 25 |
| Aug 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 2 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 1,225 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 2 |
| Aug 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 4 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 25 |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 5 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Aug 7, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 78 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 55 |
| Aug 1, 2025 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | - | 1,045 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 986 |
| Jul 30, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 324 |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 12 |
| Jul 28, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 1,724 |
| Jul 25, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 524 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,020 |
| Jul 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 2,013 |
| Jul 22, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | 5 |
| Jul 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | 8 |
| Jul 17, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 600 |
| Jul 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 4 |
| Jul 15, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 70 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 4 |
| Jul 11, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 22 |
| Jul 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 2 |
| Jul 7, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -2.07% | 246 |
| Jul 4, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 1.40% | 2 |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 10 |
| Jul 2, 2025 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 53 |
| Jul 1, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 3 |
| Jun 30, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 25 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | 5 |
| Jun 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 2 |
| Jun 25, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -4.11% | 600 |
| Jun 23, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | 25 |
| Jun 19, 2025 | 28.20 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | 102 |
| Jun 17, 2025 | 28.40 | 28.80 | 28.20 | 28.80 | 28.80 | -0.69% | 4 |
| Jun 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 1 |
| Jun 13, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -2.76% | 20 |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |