AB Vilkyskiu pienine (VLP1L.VS)
Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
At close: 03:52PM EEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 285 |
| Apr 18, 2024 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 140 |
| Apr 17, 2024 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 20,352 |
| Apr 16, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 4,313 |
| Apr 15, 2024 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 2,098 |
| Apr 12, 2024 | 5.16 | 5.16 | 5.06 | 5.14 | 5.14 | 2,152 |
| Apr 11, 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 341 |
| Apr 10, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 607 |
| Apr 09, 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 622 |
| Apr 08, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 857 |
| Apr 05, 2024 | 5.14 | 5.14 | 5.08 | 5.12 | 5.12 | 1,992 |
| Apr 04, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 489 |
| Apr 03, 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 369 |
| Apr 02, 2024 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | 117 |
| Mar 28, 2024 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | 514 |
| Mar 27, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 6 |
| Mar 26, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 89 |
| Mar 25, 2024 | 5.22 | 5.22 | 5.14 | 5.20 | 5.20 | 340 |
| Mar 22, 2024 | 5.22 | 5.22 | 5.16 | 5.22 | 5.22 | 401 |
| Mar 21, 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 501 |
| Mar 20, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 40 |
| Mar 19, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 158 |
| Mar 18, 2024 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | 45 |
| Mar 15, 2024 | 5.22 | 5.26 | 5.20 | 5.26 | 5.26 | 1,232 |
| Mar 14, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1 |
| Mar 13, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 452 |
| Mar 12, 2024 | 5.26 | 5.26 | 5.20 | 5.22 | 5.22 | 535 |
| Mar 08, 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 1,422 |
| Mar 07, 2024 | 5.20 | 5.24 | 5.06 | 5.24 | 5.24 | 5,202 |
| Mar 06, 2024 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | 9,276 |
| Mar 05, 2024 | 5.50 | 5.50 | 5.30 | 5.36 | 5.36 | 2,835 |
| Mar 04, 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.46 | 1,297 |
| Mar 01, 2024 | 5.64 | 5.64 | 5.50 | 5.52 | 5.52 | 2,826 |
| Feb 29, 2024 | 5.60 | 5.70 | 5.58 | 5.60 | 5.60 | 5,662 |
| Feb 28, 2024 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 4,394 |
| Feb 27, 2024 | 5.38 | 5.42 | 5.36 | 5.42 | 5.42 | 1,525 |
| Feb 26, 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 2,856 |
| Feb 23, 2024 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 625 |
| Feb 22, 2024 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 1,338 |
| Feb 21, 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 593 |
| Feb 20, 2024 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 774 |
| Feb 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 40 |
| Feb 15, 2024 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 701 |
| Feb 14, 2024 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 410 |
| Feb 13, 2024 | 5.46 | 5.48 | 5.42 | 5.48 | 5.48 | 1,440 |
| Feb 12, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,424 |
| Feb 09, 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 253 |
| Feb 08, 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 155 |
| Feb 07, 2024 | 5.42 | 5.48 | 5.36 | 5.48 | 5.48 | 2,643 |
| Feb 06, 2024 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | 32 |
| Feb 05, 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 703 |
| Feb 02, 2024 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 3,068 |
| Feb 01, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 22 |
| Jan 31, 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 1,502 |
| Jan 30, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 413 |
| Jan 29, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1,164 |
| Jan 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 199 |
| Jan 25, 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 1,044 |
| Jan 24, 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 186 |
| Jan 23, 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1,130 |
| Jan 22, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 696 |
| Jan 19, 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 322 |
| Jan 18, 2024 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 86 |
| Jan 17, 2024 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | 1,025 |
| Jan 16, 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 49 |
| Jan 15, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 63 |
| Jan 12, 2024 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 2,369 |
| Jan 11, 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 434 |
| Jan 10, 2024 | 5.32 | 5.36 | 5.30 | 5.34 | 5.34 | 293 |
| Jan 09, 2024 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | 990 |
| Jan 08, 2024 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 1,947 |
| Jan 05, 2024 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | 1,414 |
| Jan 04, 2024 | 5.24 | 5.36 | 5.18 | 5.36 | 5.36 | 6,564 |
| Jan 03, 2024 | 5.24 | 5.24 | 5.20 | 5.24 | 5.24 | 1,350 |
| Jan 02, 2024 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | 213 |
| Dec 29, 2023 | 5.20 | 5.24 | 5.16 | 5.24 | 5.24 | 1,948 |
| Dec 28, 2023 | 5.24 | 5.24 | 5.14 | 5.22 | 5.22 | 810 |
| Dec 27, 2023 | 5.24 | 5.26 | 5.18 | 5.18 | 5.18 | 1,252 |
| Dec 22, 2023 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1,388 |
| Dec 21, 2023 | 5.22 | 5.22 | 5.18 | 5.22 | 5.22 | 601 |
| Dec 20, 2023 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 445 |
| Dec 19, 2023 | 5.20 | 5.22 | 5.14 | 5.18 | 5.18 | 1,515 |
| Dec 18, 2023 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | 1,197 |
| Dec 15, 2023 | 4.98 | 5.28 | 4.98 | 5.26 | 5.26 | 3,592 |
| Dec 14, 2023 | 4.98 | 5.04 | 4.95 | 5.04 | 5.04 | 3,342 |
| Dec 13, 2023 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 682 |
| Dec 12, 2023 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | 4,542 |
| Dec 11, 2023 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 564 |
| Dec 08, 2023 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 198 |
| Dec 07, 2023 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1,219 |
| Dec 06, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 100 |
| Dec 05, 2023 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 577 |
| Dec 04, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 362 |
| Dec 01, 2023 | 4.76 | 4.81 | 4.72 | 4.72 | 4.72 | 4,025 |
| Nov 30, 2023 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 219 |
| Nov 29, 2023 | 4.71 | 4.74 | 4.70 | 4.74 | 4.74 | 811 |
| Nov 28, 2023 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | 110 |
| Nov 27, 2023 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 811 |
| Nov 24, 2023 | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | 646 |
| Nov 23, 2023 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 1,186 |
| *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.