Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vilnius - Free Realtime Quote EUR

Invalda INVL, AB (IVL1L.VS)

Compare
19.10
+0.20
+(1.06%)
As of 11:57:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202518.9020.4018.9019.1019.10246
Feb 24, 202518.9019.1018.5018.9018.902,290
Feb 21, 202519.0019.0018.8018.8018.80822
Feb 20, 202519.4019.4019.0019.1019.10765
Feb 19, 202520.2020.2019.5019.5019.501,461
Feb 18, 202520.0020.2020.0020.2020.2050
Feb 17, 202520.4020.4020.2020.4020.401,156
Feb 14, 202520.2020.6020.0020.2020.201,233
Feb 13, 202519.5021.0019.4020.0020.001,409
Feb 12, 202519.1019.5019.1019.5019.50472
Feb 11, 202519.4019.4019.2019.4019.4014
Feb 10, 202519.4019.5019.4019.4019.40266
Feb 7, 202519.2019.5019.1019.4019.40701
Feb 6, 202519.5019.5019.4019.4019.40249
Feb 5, 202519.3019.5019.3019.4019.40298
Feb 4, 202519.4019.4019.3019.3019.30388
Feb 3, 202518.6019.0018.6019.0019.00382
Jan 31, 202518.5019.0018.5019.0019.00445
Jan 30, 202518.3018.6018.3018.3018.30545
Jan 29, 202518.2018.2018.2018.2018.20-
Jan 28, 202518.2018.2018.2018.2018.20100
Jan 27, 202518.5018.6018.1018.2018.20891
Jan 24, 202518.2018.2018.2018.2018.2016
Jan 23, 202518.2018.2018.2018.2018.208
Jan 22, 202518.2018.2018.2018.2018.20158
Jan 21, 202518.3018.3018.3018.3018.301
Jan 20, 202518.2018.3018.1018.3018.30257
Jan 17, 202518.3018.3018.3018.3018.30290
Jan 16, 202518.0018.3018.0018.1018.10508
Jan 15, 202517.9018.0017.9018.0018.00192
Jan 14, 202517.8018.1017.8018.1018.10942
Jan 13, 202517.8017.8017.7017.7017.7081
Jan 10, 202517.4017.8017.3017.5017.50835
Jan 9, 202517.8018.0017.5017.5017.501,545
Jan 8, 202518.1018.1017.8017.8017.80419
Jan 7, 202518.3018.3018.2018.2018.20178
Jan 6, 202518.3018.4018.2018.4018.40201
Jan 3, 202518.4019.0018.2018.4018.40757
Jan 2, 202518.5018.7018.1018.4018.40756
Dec 30, 202418.5018.8018.4018.8018.80747
Dec 27, 202418.2019.0018.0018.5018.501,282
Dec 23, 202416.8018.5016.8018.2018.201,592
Dec 20, 202416.8018.0016.8018.0018.00453
Dec 19, 202416.8016.8016.7016.8016.80497
Dec 18, 202416.8016.8016.8016.8016.802
Dec 17, 202416.5016.8016.5016.8016.80496
Dec 16, 202416.6016.7016.5016.7016.70453
Dec 13, 202416.6016.6016.5016.5016.5039
Dec 12, 202416.6016.6016.3016.6016.60925
Dec 11, 202416.6016.6016.6016.6016.603
Dec 10, 202416.6016.6016.6016.6016.605
Dec 9, 202416.3016.5016.3016.5016.50429
Dec 6, 202416.4016.4016.4016.4016.406
Dec 5, 202416.3016.4016.1016.2016.20894
Dec 4, 202416.3016.4016.3016.4016.4054
Dec 3, 202416.5016.5016.3016.3016.30308
Dec 2, 202416.6016.6016.4016.5016.50466
Nov 29, 202416.4017.2016.4016.6016.601,037
Nov 28, 202416.5016.5016.4016.4016.40382
Nov 27, 202416.4016.4016.4016.4016.4077
Nov 26, 202416.3016.5016.3016.5016.5034
Nov 25, 202416.7016.7016.5016.6016.60459
Nov 22, 202416.9016.9016.5016.7016.70730
Nov 21, 202416.8017.5016.8016.9016.901,185
Nov 20, 202417.2017.2016.7016.8016.801,792
Nov 19, 202417.0017.4016.7017.2017.20923
Nov 18, 202416.8017.2016.7017.2017.20970
Nov 15, 202417.0017.0016.0016.7016.701,054
Nov 14, 202415.9017.2015.9017.2017.20434
Nov 13, 202415.6015.8015.6015.8015.80336
Nov 12, 202415.4015.8015.4015.8015.80439
Nov 11, 202415.8015.8015.3015.8015.80599
Nov 8, 202415.8015.8015.8015.8015.801
Nov 7, 202415.6015.8015.6015.8015.8081
Nov 6, 202415.7015.8015.7015.8015.8024
Nov 5, 202415.6015.8015.6015.8015.8010
Nov 4, 202415.8015.8015.6015.8015.8038
Oct 31, 202415.8015.8015.8015.8015.8018
Oct 30, 202415.7015.8015.5015.8015.80281
Oct 29, 202415.7015.8015.0015.8015.80962
Oct 28, 202415.8015.8015.8015.8015.80-
Oct 25, 202415.8015.8015.8015.8015.80117
Oct 24, 202415.8015.8015.7015.7015.70274
Oct 23, 202415.7015.7015.7015.7015.7060
Oct 22, 202415.7015.7015.7015.7015.7012
Oct 21, 202415.7015.8015.6015.7015.70558
Oct 18, 202415.3015.5015.2015.5015.501,874
Oct 17, 202415.2015.2015.2015.2015.2082
Oct 16, 202415.2015.2015.1015.2015.2032
Oct 15, 202415.3015.3015.2015.2015.20150
Oct 14, 202415.3015.3015.3015.3015.301
Oct 11, 202415.3015.3015.3015.3015.301
Oct 10, 202415.2015.5015.1015.2015.201,083
Oct 9, 202414.9015.2014.9015.1015.10566
Oct 8, 202415.1015.1015.1015.1015.10-
Oct 7, 202415.1015.1015.0015.1015.10379
Oct 4, 202415.9015.9015.9015.9015.9034
Oct 3, 202414.8017.0014.8015.0015.00582
Oct 2, 202414.7014.9014.7014.9014.90715
Oct 1, 202414.3014.8014.3014.6014.601,261
Sep 30, 202414.2014.3014.2014.3014.3029
Sep 27, 202414.2014.2014.2014.2014.20-
Sep 26, 202414.2014.2014.1014.2014.20107
Sep 25, 202414.1014.1014.1014.1014.10-
Sep 24, 202414.1014.1014.1014.1014.1066
Sep 23, 202414.4014.4014.1014.1014.10184
Sep 20, 202414.2014.4014.1014.1014.10236
Sep 19, 202414.2014.3014.1014.1014.10149
Sep 18, 202414.2014.2014.2014.2014.20-
Sep 17, 202414.0014.2014.0014.2014.2021
Sep 16, 202414.5014.5013.9013.9013.90589
Sep 13, 202414.5014.5014.5014.5014.50-
Sep 12, 202414.5014.5014.5014.5014.5015
Sep 11, 202414.3014.3014.3014.3014.30-
Sep 10, 202414.3014.3014.3014.3014.3021
Sep 9, 202414.5014.5014.5014.5014.5020
Sep 6, 202414.4014.4014.3014.3014.3050
Sep 5, 202414.4014.4014.4014.4014.402
Sep 4, 202414.6014.6014.6014.6014.603
Sep 3, 202414.6014.6014.6014.6014.6046
Sep 2, 202414.7014.7014.0014.6014.60947
Aug 30, 202414.6014.6014.4014.6014.6096
Aug 29, 202414.6014.6014.4014.6014.60202
Aug 28, 202414.6014.6014.6014.6014.60-
Aug 27, 202414.6014.6014.4014.6014.607
Aug 26, 202414.6014.6014.6014.6014.60-
Aug 23, 202414.6014.6014.6014.6014.60-
Aug 22, 202414.6014.6014.6014.6014.6014
Aug 21, 202414.6014.6014.6014.6014.601
Aug 20, 202414.6014.6014.6014.6014.60165
Aug 19, 202414.4014.6014.4014.6014.60150
Aug 16, 202414.4014.4014.4014.4014.4020
Aug 14, 202414.5014.5014.4014.4014.4015
Aug 13, 202414.4014.5014.0014.5014.50730
Aug 12, 202414.4014.5014.4014.5014.5090
Aug 9, 202414.4014.6014.4014.5014.50407
Aug 8, 202414.4014.4014.4014.4014.40-
Aug 7, 202414.2014.4014.2014.4014.40122
Aug 6, 202414.3014.4014.1014.4014.4073
Aug 5, 202414.4014.4014.0014.3014.30373
Aug 2, 202414.5014.5014.5014.5014.501
Aug 1, 202414.5014.5014.5014.5014.501
Jul 31, 202414.6014.6014.6014.6014.60-
Jul 30, 202414.6014.6014.6014.6014.6037
Jul 29, 202414.6014.6014.6014.6014.6034
Jul 26, 202414.5014.6014.5014.6014.60150
Jul 25, 202414.6014.6014.6014.6014.60-
Jul 24, 202414.4014.6014.4014.6014.6095
Jul 23, 202414.5014.6014.5014.6014.6029
Jul 22, 202414.6014.6014.4014.6014.60427
Jul 19, 202414.7014.7014.7014.7014.70-
Jul 18, 202414.6014.7014.4014.7014.70225
Jul 17, 202414.6014.7014.4014.7014.70698
Jul 16, 202414.6014.6014.6014.6014.603
Jul 15, 202414.6014.6014.6014.6014.6020
Jul 12, 202414.5014.6014.4014.6014.60169
Jul 11, 202414.5014.5014.5014.5014.50-
Jul 10, 202414.5014.5014.5014.5014.5015
Jul 9, 202414.5014.5014.5014.5014.5027
Jul 8, 202414.3014.5014.3014.5014.50539
Jul 5, 202414.2014.4014.2014.4014.40670
Jul 4, 202414.2014.4014.0014.0014.00896
Jul 3, 202414.2014.2014.2014.2014.2046
Jul 2, 202414.1014.2014.1014.2014.20203
Jul 1, 202413.9014.1013.8014.1014.10915
Jun 28, 202413.7013.9013.7013.9013.90262
Jun 27, 202413.5013.9013.3013.9013.90775
Jun 26, 202413.5013.9013.3013.5013.50373
Jun 25, 202413.6013.6013.4013.6013.60403
Jun 21, 202413.5013.7013.5013.7013.7066
Jun 20, 202413.6013.6013.6013.6013.60-
Jun 19, 202413.8013.8013.3013.6013.60163
Jun 18, 202413.9013.9013.9013.9013.902
Jun 17, 202413.9013.9013.7013.8013.8070
Jun 14, 202413.3013.9013.3013.8013.801,081
Jun 13, 202413.3013.7013.3013.7013.70844
Jun 12, 202413.4013.5013.4013.5013.5082
Jun 11, 202413.7013.7013.4013.7013.70506
Jun 10, 202413.3013.6013.0013.6013.601,007
Jun 7, 202413.3013.3013.3013.3013.30-
Jun 6, 202413.3013.3013.2013.3013.30568
Jun 5, 202413.2013.5013.2013.4013.40552
Jun 4, 202412.7014.0012.7013.2013.201,636
Jun 3, 202412.3012.7012.3012.7012.701,604
May 31, 202412.3012.3012.3012.3012.301
May 30, 202412.2012.4012.1012.3012.3095
May 29, 202412.3012.3012.3012.3012.30-
May 28, 202412.2012.4012.2012.3012.30500
May 27, 202412.3012.3012.1012.2012.2045
May 24, 202412.3012.3012.3012.3012.30-
May 23, 202412.4012.4012.3012.3012.30183
May 22, 202412.4012.4012.4012.4012.40-
May 21, 202412.4012.4012.4012.4012.40-
May 20, 202412.2012.4012.2012.4012.4087
May 17, 202412.4012.4012.4012.4012.401
May 16, 202412.2012.4012.2012.4012.40778
May 15, 202412.1012.4012.1012.4012.40840
May 14, 2024 0.10 Dividend
May 14, 202412.2012.4012.2012.4012.40381
May 13, 202412.1012.4012.1012.4012.301,375
May 10, 202412.1012.1012.1012.1012.0010
May 8, 202412.0012.1012.0012.1012.00299
May 7, 202412.2012.2012.2012.2012.109
May 6, 202412.2012.2012.2012.2012.10177
May 3, 202412.2012.4012.0012.4012.301,099
May 2, 202412.2012.2012.2012.2012.101
Apr 30, 202412.2012.2012.2012.2012.109
Apr 29, 202412.2012.2012.1012.2012.10159
Apr 26, 202412.2012.2012.2012.2012.10371
Apr 25, 202412.2012.2012.2012.2012.101
Apr 24, 202412.2012.2012.2012.2012.10-
Apr 23, 202412.2012.2012.2012.2012.10108
Apr 22, 202412.1012.3012.1012.3012.20172
Apr 19, 202412.1012.4012.0012.3012.20618
Apr 18, 202412.1012.2012.1012.2012.10345
Apr 17, 202412.4012.4012.2012.2012.10485
Apr 16, 202412.3012.4012.1012.4012.301,722
Apr 15, 202412.5012.5012.2012.5012.40254
Apr 12, 202412.2012.6012.1012.6012.50489
Apr 11, 202412.3012.3012.0012.1012.00606
Apr 10, 202412.4012.4012.4012.4012.3030
Apr 9, 202412.5013.1012.4012.6012.501,601
Apr 8, 202412.1012.4012.1012.4012.30226
Apr 5, 202412.4012.4012.3012.3012.2098
Apr 4, 202412.2012.4012.1012.1012.00518
Apr 3, 202412.0012.4012.0012.4012.30443
Apr 2, 202411.9012.5011.9012.0011.90429
Mar 28, 202411.9011.9011.9011.9011.80-
Mar 27, 202411.8011.9011.8011.9011.80483
Mar 26, 202411.9011.9011.9011.9011.801
Mar 25, 202411.6011.9011.6011.9011.80556
Mar 22, 202411.9011.9011.6011.8011.70301
Mar 21, 202412.0012.0011.9011.9011.80170
Mar 20, 202412.0012.0012.0012.0011.90-
Mar 19, 202412.0012.0012.0012.0011.9070
Mar 18, 202412.2012.2012.2012.2012.1016
Mar 15, 202412.4012.4012.2012.2012.10156
Mar 14, 202412.3012.4012.3012.4012.3020
Mar 13, 202412.2012.4012.2012.4012.3020
Mar 12, 202412.3012.4012.3012.4012.30231
Mar 8, 202412.0012.4012.0012.4012.30549
Mar 7, 202412.0012.2011.6012.2012.10767
Mar 6, 202412.3012.3012.3012.3012.20-
Mar 5, 202412.3012.3011.8012.3012.20805
Mar 4, 202412.5012.5012.5012.5012.403
Mar 1, 202412.6012.6012.4012.5012.40239
Feb 29, 202412.3012.5012.3012.5012.40350
Feb 28, 202412.5012.5012.5012.5012.402
Feb 27, 202412.5012.5012.5012.5012.4048
Feb 26, 202412.4012.5012.3012.3012.20599