AB Pieno Zvaigzdes (PZV1L.VS)
Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
At close: 03:38PM 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 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 883 |
| Apr 25, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 83 |
| Apr 24, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 653 |
| Apr 23, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 10,090 |
| Apr 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 130 |
| Apr 19, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,620 |
| Apr 18, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 67 |
| Apr 17, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,617 |
| Apr 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 965 |
| Apr 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,319 |
| Apr 12, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 768 |
| Apr 11, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,154 |
| Apr 10, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 16,607 |
| Apr 09, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 51,096 |
| Apr 08, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 11,816 |
| Apr 05, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 1,395 |
| Apr 04, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 16,297 |
| Apr 03, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 10,439 |
| Apr 02, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 5,744 |
| Mar 28, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 5,544 |
| Mar 27, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 47 |
| Mar 26, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 37 |
| Mar 25, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 145 |
| Mar 22, 2024 | 1.4050 | 1.4200 | 1.4050 | 1.4200 | 1.4200 | 95 |
| Mar 21, 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 256 |
| Mar 20, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 1,416 |
| Mar 19, 2024 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.4300 | 106 |
| Mar 18, 2024 | 1.4300 | 1.4350 | 1.4100 | 1.4200 | 1.4200 | 2,680 |
| Mar 15, 2024 | 1.4250 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | 152 |
| Mar 14, 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 3,246 |
| Mar 13, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 23 |
| Mar 12, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 3,998 |
| Mar 08, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 1,212 |
| Mar 07, 2024 | 1.4250 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 7,099 |
| Mar 06, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 2,438 |
| Mar 05, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,991 |
| Mar 04, 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4400 | 1.4400 | 1,011 |
| Mar 01, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 10,578 |
| Feb 29, 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 2,808 |
| Feb 28, 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 1,234 |
| Feb 27, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5 |
| Feb 26, 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4700 | 1.4700 | 5,070 |
| Feb 23, 2024 | 1.4400 | 1.4650 | 1.4350 | 1.4450 | 1.4450 | 3,214 |
| Feb 22, 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 19 |
| Feb 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 520 |
| Feb 20, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 1,819 |
| Feb 19, 2024 | 1.4600 | 1.4750 | 1.4200 | 1.4750 | 1.4750 | 7,226 |
| Feb 15, 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4450 | 1.4450 | 5,400 |
| Feb 14, 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4900 | 559 |
| Feb 13, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 2,190 |
| Feb 12, 2024 | 1.4850 | 1.4950 | 1.4700 | 1.4950 | 1.4950 | 3,550 |
| Feb 09, 2024 | 1.4250 | 1.4850 | 1.4250 | 1.4850 | 1.4850 | 12,048 |
| Feb 08, 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 1,026 |
| Feb 07, 2024 | 1.4550 | 1.4550 | 1.4300 | 1.4450 | 1.4450 | 2,427 |
| Feb 06, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 30 |
| Feb 05, 2024 | 1.4550 | 1.4650 | 1.4550 | 1.4650 | 1.4650 | 185 |
| Feb 02, 2024 | 1.4500 | 1.4550 | 1.4300 | 1.4550 | 1.4550 | 1,086 |
| Feb 01, 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4750 | 1.4750 | 1,000 |
| Jan 31, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 5,656 |
| Jan 30, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 21,154 |
| Jan 29, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 2,438 |
| Jan 26, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 197 |
| Jan 25, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 2,606 |
| Jan 24, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,756 |
| Jan 23, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 8,975 |
| Jan 22, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 11,832 |
| Jan 19, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 788 |
| Jan 18, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 7,200 |
| Jan 17, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 2,966 |
| Jan 16, 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3350 | 1.3350 | 1,419 |
| Jan 15, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 75 |
| Jan 12, 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 2,538 |
| Jan 11, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,515 |
| Jan 10, 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3350 | 1.3350 | 210 |
| Jan 09, 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3350 | 1.3350 | 1,044 |
| Jan 08, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 2,117 |
| Jan 05, 2024 | 1.3600 | 1.3600 | 1.3350 | 1.3350 | 1.3350 | 6,133 |
| Jan 04, 2024 | 1.3350 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 716 |
| Jan 03, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 2,292 |
| Jan 02, 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 768 |
| Dec 29, 2023 | 1.3200 | 1.3650 | 1.3050 | 1.3400 | 1.3400 | 1,833 |
| Dec 28, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3 |
| Dec 27, 2023 | 1.3150 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 9,155 |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 194 |
| Dec 21, 2023 | 1.3150 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | 2,026 |
| Dec 20, 2023 | 1.3100 | 1.3200 | 1.2950 | 1.3200 | 1.3200 | 1,831 |
| Dec 19, 2023 | 1.3150 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 1,586 |
| Dec 18, 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3150 | 1.3150 | 2,448 |
| Dec 15, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 4,870 |
| Dec 14, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,186 |
| Dec 13, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 7,068 |
| Dec 12, 2023 | 1.2650 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | 3,767 |
| Dec 11, 2023 | 1.2750 | 1.2750 | 1.2650 | 1.2650 | 1.2650 | 932 |
| Dec 08, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 130 |
| Dec 07, 2023 | 1.2650 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | 87 |
| Dec 06, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| Dec 05, 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 376 |
| Dec 04, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 10 |
| Dec 01, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 2,000 |
| Nov 30, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 5,741 |
| *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.