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

AB Pieno Zvaigzdes (PZV1L.VS)

Compare
1.6900
-0.0100
(-0.59%)
At close: April 4 at 3:59:45 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.70001.70001.66001.69001.69002,891
Apr 3, 20251.70001.75001.70001.70001.700023,833
Apr 2, 20251.66001.67001.65001.66001.6600423
Apr 1, 20251.66001.68001.65001.65001.65001,462
Mar 31, 20251.65001.65001.65001.65001.6500-
Mar 28, 20251.65001.65001.65001.65001.6500-
Mar 27, 20251.66001.66001.60001.65001.65001,972
Mar 26, 20251.64001.66001.63001.66001.66002,283
Mar 25, 20251.66001.67001.64001.66001.66002,148
Mar 24, 20251.65001.66001.64001.66001.6600570
Mar 21, 20251.65001.65001.64001.65001.6500643
Mar 20, 20251.65001.65001.64001.65001.650094
Mar 19, 20251.66001.66001.64001.64001.640022
Mar 18, 20251.66001.66001.65001.65001.6500728
Mar 17, 20251.66001.66001.66001.66001.6600-
Mar 14, 20251.65001.66001.65001.66001.66002,609
Mar 13, 20251.66001.67001.65001.65001.65002,621
Mar 12, 20251.66001.66001.65001.66001.6600290
Mar 10, 20251.67001.67001.65001.66001.6600435
Mar 7, 20251.64001.64001.64001.64001.6400-
Mar 6, 20251.59001.64001.59001.64001.64006,660
Mar 5, 20251.63001.63001.59001.59001.59004,681
Mar 4, 20251.64001.64001.58001.63001.63005,134
Mar 3, 20251.64001.64001.58001.62001.620012,276
Feb 28, 20251.70001.72001.70001.72001.7200741
Feb 27, 20251.70001.72001.70001.72001.72001,686
Feb 26, 20251.72001.73001.71001.72001.7200423
Feb 25, 20251.73001.73001.70001.73001.7300601
Feb 24, 20251.72001.73001.72001.72001.7200127
Feb 21, 20251.72001.72001.70001.72001.72002,386
Feb 20, 20251.71001.72001.71001.71001.7100847
Feb 19, 20251.72001.73001.71001.71001.7100929
Feb 18, 20251.72001.72001.71001.72001.72001,805
Feb 17, 20251.71001.72001.70001.72001.72004,411
Feb 14, 20251.72001.72001.69001.71001.7100706
Feb 13, 20251.72001.72001.71001.71001.71006
Feb 12, 20251.71001.72001.71001.72001.7200228
Feb 11, 20251.72001.72001.72001.72001.72003,443
Feb 10, 20251.71001.72001.70001.72001.720010,232
Feb 7, 20251.71001.72001.70001.72001.72006,167
Feb 6, 20251.71001.71001.71001.71001.71001,057
Feb 5, 20251.71001.71001.70001.71001.7100763
Feb 4, 20251.70001.71001.70001.71001.71003,910
Feb 3, 20251.71001.71001.70001.70001.70004,792
Jan 31, 20251.70001.71001.70001.71001.7100988
Jan 30, 20251.71001.71001.69001.70001.7000731
Jan 29, 20251.69001.71001.69001.71001.710021,902
Jan 28, 20251.69001.69001.67001.68001.68002,586
Jan 27, 20251.70001.70001.68001.68001.68002,260
Jan 24, 20251.68001.69001.68001.68001.68002,484
Jan 23, 20251.68001.68001.68001.68001.68002,329
Jan 22, 20251.68001.68001.67001.67001.6700586
Jan 21, 20251.67001.70001.66001.69001.69001,556
Jan 20, 20251.70001.70001.65001.66001.66008,644
Jan 17, 20251.70001.71001.70001.71001.71001,440
Jan 16, 20251.70001.72001.70001.70001.70004,853
Jan 15, 20251.69001.71001.67001.71001.71005,625
Jan 14, 20251.69001.69001.67001.69001.6900982
Jan 13, 20251.68001.69001.65001.69001.6900365
Jan 10, 20251.69001.69001.68001.68001.680099
Jan 9, 20251.68001.68001.65001.68001.68001,178
Jan 8, 20251.68001.68001.68001.68001.6800500
Jan 7, 20251.67001.69001.67001.68001.6800714
Jan 6, 20251.65001.69001.65001.67001.67006,106
Jan 3, 20251.63001.65001.63001.64001.64002,808
Jan 2, 20251.62001.64001.62001.63001.6300179
Dec 30, 20241.63001.63001.60001.62001.62002,602
Dec 27, 20241.62001.64001.59001.64001.64006,137
Dec 23, 20241.64001.64001.59001.59001.59009,072
Dec 20, 20241.64001.64001.64001.64001.64008
Dec 19, 20241.63001.64001.63001.64001.6400809
Dec 18, 20241.63001.63001.57001.63001.63007,307
Dec 17, 20241.60001.62001.57001.62001.62009,202
Dec 16, 20241.56001.60001.53001.60001.60006,347
Dec 13, 20241.57001.57001.56001.56001.5600298
Dec 12, 20241.56001.59001.55001.55001.5500739
Dec 11, 20241.63001.63001.55001.55001.55001,315
Dec 10, 20241.49001.65001.49001.57001.570023,108
Dec 9, 20241.48001.62001.48001.62001.62007,342
Dec 6, 20241.49001.49001.48001.48001.48001,246
Dec 5, 20241.46001.50001.46001.50001.50005,024
Dec 4, 20241.47001.47001.46001.46001.46003,668
Dec 3, 20241.46001.47001.45001.46001.46002,676
Dec 2, 20241.46001.46001.45001.46001.46002,826
Nov 29, 20241.44001.46001.44001.46001.46001,081
Nov 28, 20241.44001.45001.44001.45001.45004
Nov 27, 20241.45001.45001.44001.45001.45003,060
Nov 26, 20241.44001.45001.44001.45001.4500311
Nov 25, 20241.45001.45001.45001.45001.450010
Nov 22, 20241.45001.46001.43001.44001.44002,375
Nov 21, 20241.45001.47001.45001.45001.45002,752
Nov 20, 20241.44001.44001.44001.44001.44002,575
Nov 19, 20241.44001.44001.44001.44001.4400105
Nov 18, 20241.42001.45001.42001.45001.4500332
Nov 15, 20241.42001.42001.41001.41001.41002,248
Nov 14, 20241.41001.41001.41001.41001.410086
Nov 13, 20241.41001.43001.41001.42001.42002,228
Nov 12, 20241.43001.43001.42001.43001.43001,252
Nov 11, 20241.41001.43001.41001.42001.4200747
Nov 8, 20241.43001.43001.43001.43001.430050
Nov 7, 20241.42001.43001.42001.43001.4300430
Nov 6, 20241.43001.43001.43001.43001.43002,273
Nov 5, 20241.43001.43001.41001.42001.42001,055
Nov 4, 20241.42001.42001.42001.42001.42003,356
Oct 31, 20241.42001.43001.41001.41001.41001,697
Oct 30, 20241.43001.43001.43001.43001.4300122
Oct 29, 20241.43001.43001.41001.42001.4200632
Oct 28, 20241.42001.43001.41001.41001.41001,275
Oct 25, 20241.41001.41001.41001.41001.4100451
Oct 24, 20241.42001.42001.41001.41001.41001,234
Oct 23, 20241.43001.43001.41001.42001.42004,407
Oct 22, 20241.42001.43001.41001.41001.4100547
Oct 21, 20241.44001.44001.41001.42001.42001,669
Oct 18, 20241.43001.44001.41001.41001.41003,509
Oct 17, 20241.42001.43001.42001.43001.4300970
Oct 16, 20241.43001.43001.40001.43001.430030
Oct 15, 20241.42001.43001.42001.42001.420075
Oct 14, 20241.42001.42001.42001.42001.420035
Oct 11, 20241.42001.42001.42001.42001.42009
Oct 10, 20241.42001.42001.39001.42001.42002,061
Oct 9, 20241.41001.41001.41001.41001.41004
Oct 8, 20241.41001.42001.40001.40001.4000964
Oct 7, 20241.41001.41001.40001.40001.4000308
Oct 4, 20241.41001.41001.40001.41001.41001,500
Oct 3, 20241.41001.41001.40001.40001.400091
Oct 2, 20241.40001.40001.39001.39001.3900585
Oct 1, 20241.39001.39001.38001.38001.3800690
Sep 30, 20241.42001.42001.39001.41001.4100422
Sep 27, 20241.39001.42001.39001.39001.3900436
Sep 26, 20241.39001.41001.39001.41001.4100237
Sep 25, 20241.42001.42001.40001.40001.40001,665
Sep 24, 20241.41001.41001.40001.41001.4100733
Sep 23, 20241.41001.41001.41001.41001.4100123
Sep 20, 20241.42001.43001.41001.41001.41001,124
Sep 19, 20241.42001.42001.42001.42001.42001,515
Sep 18, 20241.41001.41001.41001.41001.4100416
Sep 17, 20241.41001.41001.40001.40001.4000329
Sep 16, 20241.42001.42001.41001.42001.42001,784
Sep 13, 20241.41001.42001.41001.42001.4200966
Sep 12, 20241.40001.40001.40001.40001.40001,982
Sep 11, 20241.39001.40001.39001.39001.3900431
Sep 10, 20241.40001.40001.40001.40001.4000342
Sep 9, 20241.39001.39001.39001.39001.39002,643
Sep 6, 20241.38001.39001.37001.38001.38001,135
Sep 5, 20241.37001.38001.37001.38001.3800250
Sep 4, 20241.38001.39001.38001.38001.3800251
Sep 3, 20241.38001.38001.38001.38001.380050
Sep 2, 20241.37001.38001.35001.38001.38001,455
Aug 30, 20241.36001.36001.35001.36001.36003,100
Aug 29, 20241.36001.36001.34001.36001.36002,190
Aug 28, 20241.36001.36001.34001.36001.3600161
Aug 27, 20241.35001.35001.34001.34001.3400566
Aug 26, 20241.35001.36001.35001.36001.360023
Aug 23, 20241.35001.35001.34001.34001.3400528
Aug 22, 20241.36001.36001.34001.36001.360063
Aug 21, 20241.32001.35001.32001.35001.35002,075
Aug 20, 20241.33001.33001.31001.32001.32001,620
Aug 19, 20241.35001.35001.30001.34001.3400611
Aug 16, 20241.35001.35001.33001.33001.3300191
Aug 14, 20241.35001.35001.33001.33001.3300166
Aug 13, 20241.35001.35001.33001.33001.3300116
Aug 12, 20241.35001.35001.32001.35001.3500644
Aug 9, 20241.34001.35001.32001.35001.35002,155
Aug 8, 20241.34001.34001.34001.34001.3400132
Aug 7, 20241.33001.35001.33001.33001.3300987
Aug 6, 20241.29001.34001.29001.32001.3200196
Aug 5, 20241.30001.34001.28001.29001.29001,444
Aug 2, 20241.34001.35001.30001.35001.3500816
Aug 1, 20241.35001.35001.33001.35001.35001,065
Jul 31, 20241.33001.35001.33001.35001.35006,011
Jul 30, 20241.33001.34001.30001.33001.33002,431
Jul 29, 20241.32001.33001.29001.33001.33001,263
Jul 26, 20241.33001.33001.32001.32001.3200755
Jul 25, 20241.33001.33001.31001.32001.3200270
Jul 24, 20241.34001.34001.32001.32001.320018
Jul 23, 20241.35001.35001.35001.35001.3500310
Jul 22, 20241.35001.35001.34001.35001.3500579
Jul 19, 20241.35001.35001.34001.34001.3400477
Jul 18, 20241.35001.35001.35001.35001.350066
Jul 17, 20241.36001.36001.35001.35001.3500193
Jul 16, 20241.35001.36001.35001.36001.36001,147
Jul 15, 20241.34001.35001.34001.35001.3500446
Jul 12, 20241.33001.36001.33001.36001.36001,482
Jul 11, 20241.38001.38001.34001.34001.34001,107
Jul 10, 20241.36001.37001.36001.37001.37001,271
Jul 9, 20241.36001.37001.33001.36001.3600803
Jul 8, 20241.34001.37001.34001.35001.35006,177
Jul 5, 20241.32001.33001.32001.33001.33001,973
Jul 4, 20241.32001.32001.32001.32001.3200509
Jul 3, 20241.29001.32001.29001.32001.32001,530
Jul 2, 20241.31001.31001.29001.29001.29005
Jul 1, 20241.28001.32001.28001.28001.2800303
Jun 28, 20241.29001.29001.29001.29001.290028
Jun 27, 20241.29001.29001.28001.28001.28001,624
Jun 26, 20241.28001.28001.28001.28001.2800-
Jun 25, 20241.31001.32001.28001.28001.28001,828
Jun 21, 20241.30001.30001.30001.30001.30004
Jun 20, 20241.29001.30001.29001.29001.2900148
Jun 19, 20241.29001.30001.29001.30001.3000123
Jun 18, 20241.30001.31001.29001.29001.29001,419
Jun 17, 20241.26001.29001.26001.29001.2900411
Jun 14, 20241.26001.29001.26001.26001.26008,760
Jun 13, 20241.26001.26001.26001.26001.2600483
Jun 12, 20241.26001.26001.26001.26001.2600275
Jun 11, 20241.26001.26001.25001.26001.2600344
Jun 10, 20241.27001.27001.24001.26001.26001,969
Jun 7, 20241.27001.27001.27001.27001.27002,522
Jun 6, 20241.26001.27001.25001.27001.27001,071
Jun 5, 20241.26001.26001.25001.26001.2600137
Jun 4, 20241.27001.27001.25001.25001.25001,976
Jun 3, 20241.26001.26001.24001.25001.25002,680
May 31, 20241.25001.29001.22001.26001.26004,893
May 30, 20241.24001.25001.21001.24001.24002,497
May 29, 20241.24001.24001.24001.24001.24006,374
May 28, 20241.24001.24001.22001.24001.24004,584
May 27, 20241.24001.25001.22001.24001.24002,078
May 24, 20241.24001.24001.23001.24001.24001,025
May 23, 20241.24001.24001.22001.22001.22003,820
May 22, 20241.21001.24001.21001.24001.2400521
May 21, 20241.24001.24001.22001.22001.22005,043
May 20, 20241.24001.24001.22001.22001.22001,357
May 17, 20241.24001.24001.24001.24001.2400148
May 16, 20241.25001.25001.23001.24001.2400498
May 15, 20241.26001.26001.24001.24001.24002,285
May 14, 2024 0.1400 Dividend
May 14, 20241.27001.27001.24001.25001.25008,438
May 13, 20241.40001.42001.39001.40001.260019,088
May 10, 20241.40001.40001.39001.40001.260022,547
May 8, 20241.39001.40001.36001.40001.260012,449
May 7, 20241.41001.42001.40001.40001.260011,721
May 6, 20241.44001.44001.42001.43001.28702,166
May 3, 20241.44001.45001.43001.43001.2870306
May 2, 20241.46001.46001.44001.44001.2960295
Apr 30, 20241.45001.45001.45001.45001.30501,030
Apr 29, 20241.45001.46001.44001.45001.30509,266
Apr 26, 20241.45001.45001.45001.45001.3050883
Apr 25, 20241.45001.45001.44001.45001.305083
Apr 24, 20241.45001.45001.44001.44001.2960653
Apr 23, 20241.44001.46001.44001.46001.314010,090
Apr 22, 20241.44001.44001.44001.44001.2960130
Apr 19, 20241.44001.44001.44001.44001.29603,620
Apr 18, 20241.45001.45001.44001.44001.296067
Apr 17, 20241.44001.45001.44001.45001.30502,617
Apr 16, 20241.44001.44001.44001.44001.2960965
Apr 15, 20241.44001.44001.44001.44001.29601,319
Apr 12, 20241.44001.45001.44001.44001.2960768
Apr 11, 20241.45001.45001.44001.45001.30503,154
Apr 10, 20241.44001.46001.44001.45001.305016,607
Apr 9, 20241.42001.48001.42001.45001.305051,096
Apr 8, 20241.38001.40001.37001.39001.251011,816
Apr 5, 20241.36001.39001.36001.39001.25101,395
Apr 4, 20241.37001.39001.36001.37001.233016,297

Related Tickers

RSU1L.VS Rokiskio Suris AB
3.9800
0.00%
 
VLP1L.VS AB Vilkyskiu pienine
9.18
-1.08%
 
FTLF FitLife Brands, Inc.
10.40
-9.49%
 
MKC McCormick & Company, Incorporated
76.46
-5.42%