Novaturas AB (NTU1L.VS)
Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
At close: 03:52PM EEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.9900 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 6,026 |
| Apr 25, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 3,406 |
| Apr 24, 2024 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 2,695 |
| Apr 23, 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 4,254 |
| Apr 22, 2024 | 2.9900 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 4,499 |
| Apr 19, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 1,196 |
| Apr 18, 2024 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 1,207 |
| Apr 17, 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 3,356 |
| Apr 16, 2024 | 3.0000 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 10,289 |
| Apr 15, 2024 | 3.0000 | 3.0300 | 2.5000 | 3.0000 | 3.0000 | 17,236 |
| Apr 12, 2024 | 3.0500 | 3.0900 | 2.9600 | 3.0600 | 3.0600 | 34,619 |
| Apr 11, 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 11,856 |
| Apr 10, 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 10,747 |
| Apr 09, 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 10,434 |
| Apr 08, 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 4,979 |
| Apr 05, 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 4,376 |
| Apr 04, 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 6,445 |
| Apr 03, 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 5,256 |
| Apr 02, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 6,284 |
| Mar 28, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 7,696 |
| Mar 27, 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 2,630 |
| Mar 26, 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 1,805 |
| Mar 25, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 5,222 |
| Mar 22, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 4,076 |
| Mar 21, 2024 | 3.2400 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 685 |
| Mar 20, 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 2,802 |
| Mar 19, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 6,518 |
| Mar 18, 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2600 | 3.2600 | 22,629 |
| Mar 15, 2024 | 3.2100 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 7,171 |
| Mar 14, 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 2,043 |
| Mar 13, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 4,094 |
| Mar 12, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2500 | 3.2500 | 14,627 |
| Mar 08, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 8,783 |
| Mar 07, 2024 | 3.2400 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 13,869 |
| Mar 06, 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2400 | 3.2400 | 6,148 |
| Mar 05, 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 11,577 |
| Mar 04, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 13,606 |
| Mar 01, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 15,754 |
| Feb 29, 2024 | 3.3900 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 10,923 |
| Feb 28, 2024 | 3.4700 | 3.4800 | 3.3200 | 3.3800 | 3.3800 | 87,474 |
| Feb 27, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 34,833 |
| Feb 26, 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5500 | 3.5500 | 37,460 |
| Feb 23, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 4,403 |
| Feb 22, 2024 | 3.4500 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 5,445 |
| Feb 21, 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 5,284 |
| Feb 20, 2024 | 3.4600 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 5,163 |
| Feb 19, 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 17,981 |
| Feb 15, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 2,891 |
| Feb 14, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 1,414 |
| Feb 13, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 9,378 |
| Feb 12, 2024 | 3.4900 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 9,086 |
| Feb 09, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 3,820 |
| Feb 08, 2024 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4700 | 3,644 |
| Feb 07, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 11,707 |
| Feb 06, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 7,775 |
| Feb 05, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 2,667 |
| Feb 02, 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 2,744 |
| Feb 01, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 6,066 |
| Jan 31, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 4,577 |
| Jan 30, 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 6,890 |
| Jan 29, 2024 | 3.4900 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 25,709 |
| Jan 26, 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 4,201 |
| Jan 25, 2024 | 3.4200 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 3,028 |
| Jan 24, 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 1,695 |
| Jan 23, 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 2,453 |
| Jan 22, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 5,347 |
| Jan 19, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 5,260 |
| Jan 18, 2024 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 2,447 |
| Jan 17, 2024 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 5,167 |
| Jan 16, 2024 | 3.4200 | 3.4200 | 3.3900 | 3.4200 | 3.4200 | 14,903 |
| Jan 15, 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 10,751 |
| Jan 12, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 6,177 |
| Jan 11, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 20,211 |
| Jan 10, 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 10,356 |
| Jan 09, 2024 | 3.4400 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 8,356 |
| Jan 08, 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 9,782 |
| Jan 05, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 18,139 |
| Jan 04, 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 4,809 |
| Jan 03, 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 5,007 |
| Jan 02, 2024 | 3.4100 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 7,066 |
| Dec 29, 2023 | 3.4100 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 11,203 |
| Dec 28, 2023 | 3.4100 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 16,983 |
| Dec 27, 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 16,891 |
| Dec 22, 2023 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 5,021 |
| Dec 21, 2023 | 3.4400 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 39,375 |
| Dec 20, 2023 | 3.4300 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 12,250 |
| Dec 19, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.4100 | 15,544 |
| Dec 18, 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 23,163 |
| Dec 15, 2023 | 3.3900 | 3.4600 | 3.3900 | 3.4300 | 3.4300 | 16,990 |
| Dec 14, 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3800 | 3.3800 | 18,616 |
| Dec 13, 2023 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 1,381 |
| Dec 12, 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 4,118 |
| Dec 11, 2023 | 3.3100 | 3.3100 | 3.2700 | 3.3100 | 3.3100 | 3,834 |
| Dec 08, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 5,101 |
| Dec 07, 2023 | 3.2600 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 12,557 |
| Dec 06, 2023 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 3,475 |
| Dec 05, 2023 | 3.2600 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 4,909 |
| Dec 04, 2023 | 3.3100 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 3,792 |
| Dec 01, 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 5,153 |
| Nov 30, 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 7,926 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.