Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.31	0.30	0.30	0.30	0.67%	9,961
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	16
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	1.35%	4
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.27%	4,415
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	0.66%	400
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	10
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-0.65%	185
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	630
Feb 23, 2026	0.29	0.31	0.29	0.31	0.31	6.21%	5,641
Feb 20, 2026	0.31	0.31	0.29	0.29	0.29	-5.84%	34
Feb 17, 2026	0.30	0.31	0.29	0.31	0.31	3.36%	1,120
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-2.61%	140
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	86
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	-	33
Feb 6, 2026	0.31	0.31	0.30	0.31	0.31	3.36%	75
Feb 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.87%	45
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	12
Feb 2, 2026	0.30	0.31	0.30	0.31	0.31	-	163
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	-	250
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	2.67%	300
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.96%	555
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	2.00%	428
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	980
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	-	46
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	2
Jan 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	1,646
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	395
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-	67
Jan 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	420
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	256
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	94
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	62
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	203
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	1,380
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	0.65%	28
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	5,035
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	2
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	3,001
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	4,207
Dec 16, 2025	0.30	0.31	0.28	0.31	0.31	-	1,618
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	105
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	4.03%	20
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	-0.67%	704
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-3.85%	3
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	99
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	10
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	-	413
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.90%	111
Nov 28, 2025	0.31	0.32	0.30	0.32	0.32	-	1,214
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	6.04%	10
Nov 26, 2025	0.30	0.32	0.30	0.30	0.30	-5.70%	256
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	19
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	9
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	6.00%	1
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	401
Nov 18, 2025	0.32	0.32	0.30	0.30	0.30	-3.87%	444
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-4.91%	1,019
Nov 14, 2025	0.33	0.33	0.31	0.33	0.33	-	1,802
Nov 13, 2025	0.32	0.33	0.32	0.33	0.33	8.67%	753
Nov 12, 2025	0.30	0.32	0.30	0.30	0.30	-5.06%	200
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	-	95
Nov 10, 2025	0.30	0.32	0.30	0.32	0.32	0.64%	120
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	580
Nov 6, 2025	0.32	0.32	0.31	0.31	0.31	2.65%	12
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-6.79%	1,210
Nov 3, 2025	0.30	0.32	0.30	0.32	0.32	-0.61%	2,089
Oct 31, 2025	0.31	0.33	0.31	0.33	0.33	6.54%	547
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	4.08%	20
Oct 29, 2025	0.31	0.31	0.29	0.29	0.29	-4.55%	4,246
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-2.53%	1,336
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-	4
Oct 24, 2025	0.33	0.33	0.30	0.32	0.32	5.33%	399
Oct 23, 2025	0.33	0.33	0.30	0.30	0.30	-3.23%	1,825
Oct 22, 2025	0.35	0.35	0.31	0.31	0.31	-12.92%	3,898
Oct 21, 2025	0.35	0.36	0.32	0.36	0.36	-5.32%	3,830
Oct 20, 2025	0.38	0.38	0.35	0.38	0.38	11.90%	375
Oct 17, 2025	0.35	0.38	0.34	0.34	0.34	-9.19%	816
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	50
Oct 14, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	93
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-2.12%	600
Oct 10, 2025	0.37	0.38	0.33	0.38	0.38	5.00%	398
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	10
Oct 7, 2025	0.36	0.38	0.36	0.38	0.38	-	170
Oct 6, 2025	0.38	0.38	0.35	0.38	0.38	-	31
Oct 3, 2025	0.38	0.38	0.38	0.38	0.38	-	2
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	120
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	-	270
Sep 30, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	1,285
Sep 29, 2025	0.39	0.39	0.35	0.38	0.38	-4.52%	213
Sep 26, 2025	0.40	0.40	0.40	0.40	0.40	14.37%	6
Sep 25, 2025	0.38	0.38	0.35	0.35	0.35	-12.56%	191
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	2
Sep 23, 2025	0.38	0.42	0.34	0.40	0.40	19.76%	210
Sep 22, 2025	0.40	0.40	0.33	0.33	0.33	5.03%	1,635
Sep 19, 2025	0.33	0.41	0.32	0.32	0.32	-4.79%	2,567
Sep 18, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	1,412
Sep 17, 2025	0.31	0.33	0.30	0.33	0.33	-0.61%	220
Sep 16, 2025	0.33	0.33	0.33	0.33	0.33	-	540