Vilnius - Free Realtime Quote EUR

Artea Bankas (ROE1L.VS)

0.8780
-0.0010
(-0.11%)
As of 2:49:00 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.87900.87900.87700.87800.8780238,854
May 22, 20250.88000.88100.87800.87900.8790224,260
May 21, 20250.87600.88100.87500.87900.8790717,458
May 20, 20250.87700.87800.87500.87500.8750210,586
May 19, 20250.88000.88100.87600.87700.8770636,386
May 16, 20250.88000.88100.87800.87900.8790489,864
May 15, 20250.87800.88000.87700.88000.8800214,030
May 14, 20250.88200.88300.87500.87600.8760364,951
May 13, 20250.88000.88400.87900.88200.8820466,548
May 12, 20250.87500.88000.87500.88000.8800298,574
May 9, 20250.88400.88400.87100.87500.8750313,923
May 8, 20250.88500.88600.88100.88300.8830338,374
May 7, 20250.88400.88700.88200.88500.8850407,826
May 6, 20250.89100.89200.88000.88200.8820353,543
May 5, 20250.89000.89500.88700.89000.8900472,423
May 2, 20250.85000.88000.85000.88000.8800420,021
Apr 30, 20250.85000.86100.82900.83600.8360846,532
Apr 29, 20250.86800.87200.85000.85300.8530795,381
Apr 28, 20250.89800.89900.87500.87900.8790501,757
Apr 25, 20250.89000.90000.88900.89600.8960350,730
Apr 24, 20250.87700.89200.86800.88800.8880261,292
Apr 23, 20250.86000.88000.85500.87500.8750532,159
Apr 22, 20250.87000.87000.84600.84900.8490462,024
Apr 17, 20250.88900.89100.85000.86900.8690788,144
Apr 16, 20250.89500.89500.88600.88700.8870183,586
Apr 15, 20250.90200.90500.89400.89400.8940199,044
Apr 14, 20250.89500.90400.89500.90200.9020318,251
Apr 11, 2025 0.061 Dividend
Apr 11, 20250.90400.90700.89000.89400.8940817,896
Apr 10, 20250.95000.95600.93500.95000.88901,255,676
Apr 9, 20250.92900.92900.90400.91000.8516653,181
Apr 8, 20250.91900.94600.91900.93900.8787494,379
Apr 7, 20250.89900.91800.88100.90400.84601,628,656
Apr 4, 20250.97300.97300.94700.94800.8871437,702
Apr 3, 20250.98600.98600.97000.97000.9077375,309
Apr 2, 20250.98100.99300.98000.98400.9208556,602
Apr 1, 20250.94200.94400.94000.94200.8815296,720
Mar 31, 20250.94100.94100.94100.94100.8806-
Mar 28, 20250.93900.94100.93900.94100.8806135,996
Mar 27, 20250.93900.94600.93800.93900.8787524,311
Mar 26, 20250.94200.94200.93800.94000.8796101,780
Mar 25, 20250.94200.94200.94000.94200.8815120,637
Mar 24, 20250.93800.94600.93800.94000.8796356,303
Mar 21, 20250.94000.94400.93600.93800.8778547,764
Mar 20, 20250.93600.94100.93600.94000.879692,706
Mar 19, 20250.93200.94100.93200.93700.8768402,411
Mar 18, 20250.94200.94400.93000.93000.8703174,856
Mar 17, 20250.94000.94000.94000.94000.8796-
Mar 14, 20250.93400.94300.93400.94000.8796175,961
Mar 13, 20250.94500.94500.93300.93300.8731126,987
Mar 12, 20250.95000.95000.94200.94600.8853116,572
Mar 10, 20250.95900.96600.95000.95500.8937262,368
Mar 7, 20250.93000.93000.93000.93000.8703-
Mar 6, 20250.91700.93300.91700.93000.8703200,558
Mar 5, 20250.90600.91900.90600.91700.8581380,425
Mar 4, 20250.93300.93500.89500.89900.8413534,851
Mar 3, 20250.94600.94800.93400.93900.8787190,565
Feb 28, 20250.96000.96700.94800.94800.8871139,659
Feb 27, 20250.98000.98000.95900.96000.8984451,379
Feb 26, 20250.97000.97200.96900.97200.909696,225
Feb 25, 20250.97900.97900.97000.97200.9096131,385
Feb 24, 20250.96500.97900.96300.97300.9105319,334
Feb 21, 20250.97800.97800.96200.96500.9030202,618
Feb 20, 20250.99100.99100.98000.98000.9171170,438
Feb 19, 20250.99700.99800.99100.99100.927492,519
Feb 18, 20250.99900.99900.99600.99800.9339114,261
Feb 17, 20251.00201.00600.99600.99800.9339202,861
Feb 14, 20250.99801.00600.98201.00000.9358633,484
Feb 13, 20250.97300.99800.97000.99600.9320601,880
Feb 12, 20250.95000.97400.94900.97400.9115417,140
Feb 11, 20250.94400.94900.94400.94800.887196,240
Feb 10, 20250.93900.94400.93800.94300.8824219,799
Feb 7, 20250.93400.94700.93400.94000.8796427,507
Feb 6, 20250.93200.93500.92500.93300.8731207,142
Feb 5, 20250.92500.93400.92300.93300.8731412,330
Feb 4, 20250.91700.92400.91700.92400.8647186,304
Feb 3, 20250.91800.91800.90700.91800.8591300,423
Jan 31, 20250.91400.92300.91200.92200.8628339,900
Jan 30, 20250.90000.91300.90000.91300.8544183,027
Jan 29, 20250.89300.89900.89300.89900.8413138,723
Jan 28, 20250.88200.89100.87500.89100.8338190,677
Jan 27, 20250.90500.90500.88100.88300.8263378,242
Jan 24, 20250.91000.91400.90400.90600.8478412,859
Jan 23, 20250.91300.91500.91100.91200.8534359,292
Jan 22, 20250.91400.91600.91300.91300.8544473,070
Jan 21, 20250.91300.91600.91300.91400.8553320,160
Jan 20, 20250.91500.91500.91200.91400.8553257,263
Jan 17, 20250.91800.92500.91200.91500.8562515,743
Jan 16, 20250.89900.91800.89900.91600.8572658,144
Jan 15, 20250.89800.90000.89800.90000.8422295,964
Jan 14, 20250.89600.89900.89600.89800.8403259,758
Jan 13, 20250.89900.90000.89600.89700.8394281,348
Jan 10, 20250.89900.90300.89600.89900.8413321,470
Jan 9, 20250.90100.90500.89200.90000.8422660,624
Jan 8, 20250.89000.89800.89000.89800.8403645,917
Jan 7, 20250.89100.89200.88800.89000.8329462,278
Jan 6, 20250.86000.89000.86000.89000.8329683,841
Jan 3, 20250.84000.86100.84000.86000.8048645,614
Jan 2, 20250.82400.84000.82200.84000.7861707,142
Dec 30, 20240.82400.82400.82300.82400.7711205,682
Dec 27, 20240.82300.82600.82300.82400.7711115,760
Dec 23, 20240.82500.82600.82300.82300.7702217,447
Dec 20, 20240.82500.82700.82400.82500.7720217,365
Dec 19, 20240.82700.82800.82500.82500.7720209,002
Dec 18, 20240.82900.82900.82800.82800.7748224,934
Dec 17, 20240.82800.83000.82700.82900.7758345,074
Dec 16, 20240.82800.82900.82800.82800.7748424,278
Dec 13, 20240.82800.82900.82700.82800.7748114,062
Dec 12, 20240.83000.83000.82800.82900.7758116,721
Dec 11, 20240.83100.83100.82900.83000.7767100,784
Dec 10, 20240.82900.83200.82900.83100.7776280,688
Dec 9, 20240.82900.82900.82700.82900.7758222,635
Dec 6, 20240.82800.82900.82600.82800.7748267,908
Dec 5, 20240.82900.83000.82800.82800.7748153,065
Dec 4, 20240.82700.82900.82600.82900.7758104,442
Dec 3, 20240.82700.82800.82600.82700.7739181,908
Dec 2, 20240.82700.82800.82400.82600.7730221,796
Nov 29, 20240.82500.82700.82200.82700.7739158,198
Nov 28, 20240.82900.82900.82400.82400.7711278,158
Nov 27, 20240.83000.83000.82800.82900.7758162,060
Nov 26, 20240.83000.83100.82800.82800.7748228,940
Nov 25, 20240.83300.83300.82900.83000.7767268,565
Nov 22, 20240.83100.83300.83000.83200.7786187,544
Nov 21, 20240.83000.83300.83000.83100.7776348,433
Nov 20, 20240.82900.83200.82800.83000.7767444,991
Nov 19, 20240.82700.82900.82600.82800.7748311,416
Nov 18, 20240.82500.82700.82400.82700.7739337,754
Nov 15, 20240.82400.82500.82300.82500.7720270,581
Nov 14, 20240.82100.82500.82000.82500.7720468,056
Nov 13, 20240.82100.82200.81900.82100.7683599,885
Nov 12, 20240.82200.82300.81900.82100.7683287,403
Nov 11, 20240.82100.82300.82000.82000.7673417,318
Nov 8, 20240.81900.82500.81900.82100.7683342,676
Nov 7, 20240.82000.82200.81600.82000.7673286,938
Nov 6, 20240.82900.82900.81800.82000.7673415,180
Nov 5, 20240.83000.83000.82500.82800.7748384,552
Nov 4, 20240.82300.83100.82300.83000.7767656,419
Oct 31, 20240.82000.82500.81900.82300.7702431,405
Oct 30, 20240.81000.81600.81000.81400.7617141,449
Oct 29, 20240.81700.81800.81000.81100.7589133,784
Oct 28, 20240.81800.82100.81600.81700.7645191,193
Oct 25, 20240.82100.82100.81800.82000.767399,044
Oct 24, 20240.81800.82300.81800.82200.7692254,909
Oct 23, 20240.81200.81800.81200.81700.7645440,339
Oct 22, 20240.81000.81400.80900.81000.7580323,582
Oct 21, 20240.80700.81300.80700.81100.7589796,043
Oct 18, 20240.80600.81000.80500.81000.7580366,089
Oct 17, 20240.80400.80600.80400.80600.7542107,899
Oct 16, 20240.80300.80800.80000.80600.7542311,529
Oct 15, 20240.80900.81000.79700.80400.7524576,367
Oct 14, 20240.81400.81400.80700.80900.7571222,403
Oct 11, 20240.81000.81800.81000.81200.7599793,219
Oct 10, 20240.80600.81200.80600.80900.7571635,439
Oct 9, 20240.79500.79600.78900.79500.7440392,794
Oct 8, 20240.77300.79500.77300.79500.7440854,025
Oct 7, 20240.77500.77500.77200.77300.7234265,689
Oct 4, 20240.77500.77700.77200.77500.7252378,786
Oct 3, 20240.77600.78300.76900.77300.7234950,600
Oct 2, 20240.78000.79600.77600.78300.73271,146,693
Oct 1, 20240.73000.77700.73000.77400.72432,022,332
Sep 30, 20240.71800.72100.71700.72100.6747195,870
Sep 27, 20240.71700.71900.71600.71900.672855,478
Sep 26, 20240.71500.71800.71400.71800.6719376,072
Sep 25, 20240.71500.71600.71400.71600.6700100,051
Sep 24, 20240.71300.71600.71300.71600.6700329,158
Sep 23, 20240.71400.71500.71300.71500.6691223,218
Sep 20, 20240.71400.71500.71300.71500.6691291,291
Sep 19, 20240.71500.71700.71400.71500.6691125,881
Sep 18, 20240.71700.71700.71400.71500.669183,853
Sep 17, 20240.71300.71700.71300.71700.6710151,371
Sep 16, 20240.71200.71500.71100.71500.6691129,291
Sep 13, 20240.71200.71300.70900.71300.667288,124
Sep 12, 20240.71600.71600.71000.71200.6663134,343
Sep 11, 20240.71500.71600.71300.71600.6700176,985
Sep 10, 20240.70400.71400.70300.71400.6682321,068
Sep 9, 20240.70100.70400.70100.70400.658897,974
Sep 6, 20240.70400.70400.70000.70300.657992,723
Sep 5, 20240.70500.70500.70000.70400.658895,371
Sep 4, 20240.70600.70800.70400.70500.659783,826
Sep 3, 20240.71200.71200.70700.71000.664473,361
Sep 2, 20240.71300.71400.70800.71000.6644129,415
Aug 30, 20240.71500.71500.71100.71300.667256,225
Aug 29, 20240.71200.71500.71100.71500.669158,028
Aug 28, 20240.71200.71300.71000.71100.6653116,516
Aug 27, 20240.71200.71300.71000.71200.666370,153
Aug 26, 20240.71500.71600.71100.71300.667291,955
Aug 23, 20240.71600.71700.71500.71600.6700108,638
Aug 22, 20240.71800.71900.71600.71700.671079,382
Aug 21, 20240.71800.72000.71700.71800.6719147,337
Aug 20, 20240.71500.71900.71500.71800.671976,429
Aug 19, 20240.70700.71700.70700.71400.6682481,877
Aug 16, 20240.70300.70300.70000.70100.6560266,108
Aug 14, 20240.70200.70400.70100.70300.6579148,757
Aug 13, 20240.70500.70500.70100.70200.656965,943
Aug 12, 20240.70700.70700.70300.70500.6597110,727
Aug 9, 20240.70600.70800.70400.70700.6616228,659
Aug 8, 20240.70500.70500.70000.70300.6579200,495
Aug 7, 20240.70500.70900.70400.70500.6597156,078
Aug 6, 20240.70200.70800.70000.70100.6560251,070
Aug 5, 20240.71200.71200.69200.69800.6532706,709
Aug 2, 20240.72200.72200.71900.72000.6738113,751
Aug 1, 20240.72000.72400.72000.72300.6766162,598
Jul 31, 20240.72100.72400.71900.72300.6766150,955
Jul 30, 20240.71000.72500.71000.72100.6747611,366
Jul 29, 20240.71300.71400.70700.71000.6644183,845
Jul 26, 20240.71500.71600.71400.71500.6691125,541
Jul 25, 20240.71400.71600.71400.71600.6700229,363
Jul 24, 20240.71400.71400.71000.71400.6682127,638
Jul 23, 20240.71400.71500.71300.71400.6682112,331
Jul 22, 20240.71200.71400.70900.71400.6682294,352
Jul 19, 20240.71100.71200.71000.71200.666370,390
Jul 18, 20240.71000.71200.70900.71200.6663213,504
Jul 17, 20240.70500.71100.70400.71100.6653287,880
Jul 16, 20240.70600.70600.70400.70400.658837,947
Jul 15, 20240.70700.70700.70400.70600.660769,012
Jul 12, 20240.70500.70700.70400.70600.6607135,098
Jul 11, 20240.70400.70500.70400.70500.659767,761
Jul 10, 20240.70600.70600.70400.70600.6607174,234
Jul 9, 20240.70600.70700.70300.70600.6607160,055
Jul 8, 20240.70500.70600.70400.70500.659797,657
Jul 5, 20240.70100.70600.70000.70600.6607398,412
Jul 4, 20240.69900.70300.69900.70200.6569147,252
Jul 3, 20240.69900.70200.69600.70200.6569144,361
Jul 2, 20240.69000.69900.69000.69900.6541166,110
Jul 1, 20240.68600.69500.68400.69300.6485605,440
Jun 28, 20240.68700.69000.68600.68900.6448260,039
Jun 27, 20240.68600.68900.68400.68700.6429221,518
Jun 26, 20240.69000.69000.68700.68700.642984,069
Jun 25, 20240.68800.69200.68700.69000.6457601,236
Jun 21, 20240.69400.69400.68600.68800.6438124,707
Jun 20, 20240.69800.69800.68700.68900.6448157,959
Jun 19, 20240.70000.70000.69000.69000.6457349,026
Jun 18, 20240.69800.69800.69500.69800.6532241,191
Jun 17, 20240.69900.70100.69700.69800.6532374,379
Jun 14, 20240.69900.70300.69800.69900.654195,924
Jun 13, 20240.70300.70500.69700.69900.6541298,281
Jun 12, 20240.70100.70500.70000.70300.6579350,889
Jun 11, 20240.69900.70100.69800.70000.6551459,071
Jun 10, 20240.70000.70300.69700.69900.6541447,297
Jun 7, 20240.69700.70000.69700.70000.6551152,691
Jun 6, 20240.69500.69800.69300.69600.6513202,632
Jun 5, 20240.69500.69500.69000.69400.6494159,556
Jun 4, 20240.69600.69700.69300.69500.6504211,276
Jun 3, 20240.69400.69700.69200.69700.6522125,119
May 31, 20240.69200.69400.69100.69400.649470,837
May 30, 20240.69400.69400.69200.69200.647670,712
May 29, 20240.69600.69600.69300.69400.649476,109
May 28, 20240.69800.69800.69400.69600.6513149,767
May 27, 20240.69600.69900.69600.69800.653299,778
May 24, 20240.69500.69800.69300.69700.6522107,318
May 23, 20240.69400.69700.69100.69500.6504479,051

Related Tickers

CPA1T.TL Coop Pank AS
2.1900
-0.68%
 
LHV1T.TL AS LHV Group
3.7000
+0.14%
 
SPOLo.XC
 
BP1.SG Bank Polska Kasa Opieki SA
41.31
-0.70%
 
BKPKF Bank Polska Kasa Opieki S.A.
44.65
0.00%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
156.55
-1.29%
 
PEO.WA Bank Polska Kasa Opieki S.A.
175.90
-1.65%
 
SWED-A.ST Swedbank AB (publ)
250.50
-1.34%
 
NRDBY Nordea Bank Abp
14.45
-0.82%
 
DNB.OL DNB Bank ASA
278.00
+0.87%