Utenos Trikotazas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	4
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-	295
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-	185
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	1.78%	62
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	5.63%	321
Apr 15, 2026	0.35	0.35	0.32	0.32	0.32	-1.23%	4,080
Apr 14, 2026	0.35	0.35	0.32	0.32	0.32	-6.90%	463
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	84
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	70
Apr 8, 2026	0.33	0.35	0.30	0.35	0.35	11.54%	294
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	88
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	50
Mar 26, 2026	0.35	0.35	0.31	0.31	0.31	-10.29%	85
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	12.18%	66
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	35
Mar 19, 2026	0.34	0.34	0.31	0.31	0.31	-7.19%	955
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-	588
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	1.21%	284
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-1.20%	22
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	40
Mar 12, 2026	0.33	0.33	0.30	0.33	0.33	-	1,035
Mar 10, 2026	0.32	0.33	0.30	0.33	0.33	12.08%	3,816
Mar 9, 2026	0.31	0.32	0.30	0.30	0.30	-0.67%	393
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