Vilnius - Delayed Quote
EUR
Invalda INVL, AB (IVL1L.VS)
25.60
-0.20
(-0.78%)
At close: October 30 at 1:47:32 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.80
25.80
25.60
25.60
25.60
115
Oct 29, 2026
26.40
26.40
25.80
25.80
25.80
82
Oct 28, 2026
26.40
26.40
25.80
25.80
25.80
14
Oct 27, 2026
26.00
26.00
26.00
26.00
26.00
429
Oct 26, 2026
25.60
26.00
25.60
26.00
26.00
420
Oct 23, 2026
25.80
25.80
25.60
25.60
25.60
29
Oct 22, 2026
25.60
25.60
25.60
25.60
25.60
-
Oct 21, 2026
25.60
25.60
25.60
25.60
25.60
32
Oct 20, 2026
25.60
25.60
25.60
25.60
25.60
99
Oct 19, 2026
25.80
25.80
25.60
25.60
25.60
103
Oct 16, 2026
25.80
26.00
25.80
25.80
25.80
165
Oct 15, 2026
26.00
26.00
26.00
26.00
26.00
111
Oct 14, 2026
26.20
26.20
26.20
26.20
26.20
6
Oct 13, 2026
26.80
26.80
26.00
26.20
26.20
400
Oct 12, 2026
26.40
26.40
26.40
26.40
26.40
-
Oct 9, 2026
26.60
26.80
26.40
26.40
26.40
288
Oct 8, 2026
27.00
27.00
26.60
27.00
27.00
581
Oct 7, 2026
27.00
27.00
26.60
26.60
26.60
79
Oct 6, 2026
27.00
27.00
27.00
27.00
27.00
93
Oct 5, 2026
27.40
27.40
27.40
27.40
27.40
41
Oct 2, 2026
27.00
27.00
26.80
26.80
26.80
100
Oct 1, 2026
27.40
27.60
27.40
27.60
27.60
61
Sep 30, 2026
27.20
27.20
27.00
27.00
27.00
100
Sep 29, 2026
27.60
27.60
27.60
27.60
27.60
-
Sep 28, 2026
27.20
27.60
27.20
27.60
27.60
479
Sep 25, 2026
27.20
27.20
27.00
27.00
27.00
57
Sep 24, 2026
27.00
27.00
27.00
27.00
27.00
10
Sep 23, 2026
27.00
27.00
27.00
27.00
27.00
5
Sep 22, 2026
27.20
27.20
27.20
27.20
27.20
-
Sep 21, 2026
27.20
27.20
27.20
27.20
27.20
51
Sep 18, 2026
27.40
27.60
27.40
27.60
27.60
191
Sep 17, 2026
27.40
27.40
27.20
27.20
27.20
24
Sep 16, 2026
27.40
27.40
27.40
27.40
27.40
-
Sep 15, 2026
27.40
27.40
27.40
27.40
27.40
-
Sep 14, 2026
27.40
27.40
27.40
27.40
27.40
1
Sep 11, 2026
27.40
27.40
27.40
27.40
27.40
11
Sep 10, 2026
27.60
27.60
27.20
27.20
27.20
32
Sep 9, 2026
27.60
27.60
27.60
27.60
27.60
51
Sep 8, 2026
27.40
27.60
27.40
27.60
27.60
392
Sep 7, 2026
27.60
27.60
26.00
27.20
27.20
673
Sep 4, 2026
28.00
28.00
28.00
28.00
28.00
-
Sep 3, 2026
27.60
28.00
27.60
28.00
28.00
2,025
Sep 2, 2026
27.60
27.60
27.60
27.60
27.60
10
Sep 1, 2026
27.40
27.60
27.40
27.60
27.60
31
Aug 31, 2026
27.60
27.80
27.40
27.40
27.40
83
Aug 28, 2026
27.80
27.80
27.80
27.80
27.80
-
Aug 27, 2026
28.00
28.00
27.80
27.80
27.80
1,599
Aug 26, 2026
27.80
27.80
27.80
27.80
27.80
1
Aug 25, 2026
27.80
28.00
27.80
27.80
27.80
125
Aug 24, 2026
27.80
27.80
27.80
27.80
27.80
66
Aug 21, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 20, 2026
27.80
28.40
27.80
28.40
28.40
21
Aug 19, 2026
28.00
28.00
27.80
27.80
27.80
64
Aug 18, 2026
28.00
28.00
28.00
28.00
28.00
1,099
Aug 17, 2026
28.00
28.00
28.00
28.00
28.00
6
Aug 14, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 13, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 12, 2026
27.80
28.00
27.80
28.00
28.00
160
Aug 11, 2026
27.40
28.00
27.40
28.00
28.00
1,509
Aug 10, 2026
27.80
27.80
27.60
27.80
27.80
65
Aug 7, 2026
27.60
27.60
27.20
27.20
27.20
53
Aug 6, 2026
27.80
27.80
27.80
27.80
27.80
5
Aug 5, 2026
27.80
27.80
27.80
27.80
27.80
-
Aug 4, 2026
27.80
27.80
27.80
27.80
27.80
1
Aug 3, 2026
27.80
27.80
27.80
27.80
27.80
3
Jul 31, 2026
27.40
27.80
27.20
27.80
27.80
174
Jul 30, 2026
28.00
28.00
27.60
28.00
28.00
690
Jul 29, 2026
27.60
27.60
27.60
27.60
27.60
6
Jul 28, 2026
27.80
27.80
27.80
27.80
27.80
-
Jul 27, 2026
27.80
27.80
27.80
27.80
27.80
-
Jul 24, 2026
27.80
27.80
27.80
27.80
27.80
2
Jul 23, 2026
27.40
27.80
27.40
27.80
27.80
400
Jul 22, 2026
27.40
27.40
26.60
26.60
26.60
448
Jul 21, 2026
27.40
27.80
27.40
27.40
27.40
51
Jul 20, 2026
27.60
28.00
26.40
26.40
26.40
468
Jul 17, 2026
27.60
27.60
27.60
27.60
27.60
-
Jul 16, 2026
27.60
27.80
27.60
27.60
27.60
1,098
Jul 15, 2026
27.20
27.60
27.20
27.60
27.60
102
Jul 14, 2026
27.60
27.60
27.60
27.60
27.60
-
Jul 13, 2026
27.40
27.60
27.40
27.60
27.60
101
Jul 10, 2026
27.60
28.00
27.40
27.80
27.80
1,016
Jul 9, 2026
27.60
27.60
27.00
27.40
27.40
84
Jul 8, 2026
27.60
28.00
27.40
27.60
27.60
169
Jul 7, 2026
27.80
27.80
27.40
27.60
27.60
76
Jul 3, 2026
27.60
28.00
27.60
28.00
28.00
1,744
Jul 2, 2026
27.60
27.60
26.60
27.60
27.60
130
Jul 1, 2026
27.40
27.60
27.40
27.60
27.60
28
Jun 30, 2026
26.80
28.00
26.80
27.60
27.60
7,496
Jun 29, 2026
26.80
26.80
26.80
26.80
26.80
26
Jun 26, 2026
26.80
26.80
26.80
26.80
26.80
20
Jun 25, 2026
26.60
26.60
26.60
26.60
26.60
3
Jun 23, 2026
26.80
26.80
26.20
26.20
26.20
82
Jun 22, 2026
26.60
26.80
26.40
26.80
26.80
195
Jun 19, 2026
26.20
26.80
26.20
26.80
26.80
127
Jun 18, 2026
26.60
27.00
26.00
26.60
26.60
549
Jun 17, 2026
27.00
27.00
26.40
26.60
26.60
267
Jun 16, 2026
28.20
28.20
27.00
27.20
27.20
544
Jun 15, 2026
28.20
28.20
28.20
28.20
28.20
1
Jun 12, 2026
28.20
28.20
28.20
28.20
28.20
131
Jun 11, 2026
28.00
28.20
28.00
28.20
28.20
161
Jun 10, 2026
28.20
28.20
27.80
28.00
28.00
98
Jun 9, 2026
27.80
27.80
27.80
27.80
27.80
-
Jun 8, 2026
28.20
28.20
27.80
27.80
27.80
311
Jun 5, 2026
28.40
28.40
28.40
28.40
28.40
36
Jun 4, 2026
28.20
28.40
28.20
28.40
28.40
120
Jun 3, 2026
28.20
28.20
28.20
28.20
28.20
50
Jun 2, 2026
28.20
28.80
28.20
28.80
28.80
27
Jun 1, 2026
28.80
28.80
28.20
28.20
28.20
110
May 29, 2026
28.80
28.80
28.80
28.80
28.80
-
May 28, 2026
28.60
28.80
28.60
28.80
28.80
43
May 27, 2026
28.80
28.80
28.40
28.40
28.40
146
May 26, 2026
28.60
28.80
28.60
28.80
28.80
25
May 25, 2026
28.60
29.00
28.20
28.20
28.20
1,237
May 22, 2026
28.00
30.00
28.00
30.00
30.00
2,255
May 21, 2026
28.20
28.20
28.00
28.00
28.00
188
May 20, 2026
28.00
28.00
28.00
28.00
28.00
72
May 19, 2026
28.40
28.60
28.40
28.60
28.60
420
May 18, 2026
28.60
28.60
28.40
28.60
28.60
110
May 15, 2026
28.60
28.60
28.00
28.60
28.60
133
May 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
29.40
29.40
28.00
29.00
29.00
261
May 12, 2026
29.40
29.40
29.00
29.00
28.00
73
May 11, 2026
28.60
29.60
28.60
29.40
28.39
619
May 8, 2026
29.60
29.60
29.40
29.40
28.39
30
May 7, 2026
28.00
29.60
28.00
29.60
28.58
741
May 6, 2026
28.00
28.60
27.60
28.60
27.61
131
May 5, 2026
28.00
28.00
28.00
28.00
27.03
38
May 4, 2026
28.00
28.00
28.00
28.00
27.03
291
Apr 30, 2026
28.40
28.40
27.60
27.60
26.65
145
Apr 29, 2026
28.40
28.40
28.40
28.40
27.42
56
Apr 28, 2026
28.20
28.60
28.00
28.40
27.42
109
Apr 27, 2026
27.80
28.00
27.60
28.00
27.03
229
Apr 24, 2026
28.20
28.40
27.60
27.60
26.65
56
Apr 23, 2026
27.80
28.60
27.80
28.20
27.23
578
Apr 22, 2026
27.80
28.60
27.80
28.40
27.42
727
Apr 21, 2026
27.60
28.00
27.60
28.00
27.03
581
Apr 20, 2026
27.20
27.60
27.20
27.60
26.65
3
Apr 17, 2026
27.20
27.60
27.20
27.20
26.26
183
Apr 16, 2026
27.20
28.00
27.20
27.60
26.65
551
Apr 15, 2026
27.00
27.60
27.00
27.60
26.65
643
Apr 14, 2026
27.00
27.20
26.80
27.00
26.07
49
Apr 13, 2026
27.00
27.20
26.80
27.00
26.07
115
Apr 10, 2026
27.00
27.80
27.00
27.80
26.84
209
Apr 9, 2026
26.60
27.00
26.60
27.00
26.07
167
Apr 8, 2026
26.60
27.00
26.60
27.00
26.07
252
Apr 7, 2026
26.40
26.60
25.60
26.60
25.68
78
Apr 2, 2026
26.00
26.80
26.00
26.80
25.88
222
Apr 1, 2026
26.00
26.40
26.00
26.40
25.49
346
Mar 31, 2026
25.80
26.00
25.00
26.00
25.10
336
Mar 30, 2026
25.80
25.80
25.60
25.60
24.72
123
Mar 27, 2026
26.00
26.00
25.80
25.80
24.91
114
Mar 26, 2026
26.00
26.00
26.00
26.00
25.10
136
Mar 25, 2026
26.40
26.40
26.40
26.40
25.49
-
Mar 24, 2026
26.40
26.40
26.20
26.40
25.49
98
Mar 23, 2026
26.00
26.40
26.00
26.40
25.49
114
Mar 20, 2026
26.60
28.60
26.40
26.40
25.49
377
Mar 19, 2026
27.20
27.20
26.00
26.00
25.10
244
Mar 18, 2026
27.20
27.20
27.20
27.20
26.26
74
Mar 17, 2026
27.40
28.00
27.20
27.80
26.84
193
Mar 16, 2026
27.20
28.60
27.20
28.20
27.23
373
Mar 13, 2026
25.80
27.40
25.80
27.20
26.26
940
Mar 12, 2026
25.80
25.80
25.60
25.60
24.72
67
Mar 10, 2026
25.60
25.60
25.00
25.40
24.52
425
Mar 9, 2026
25.80
25.80
25.60
25.60
24.72
127
Mar 6, 2026
26.00
26.00
25.60
25.60
24.72
324
Mar 5, 2026
26.20
26.20
25.80
26.00
25.10
447
Mar 4, 2026
26.40
26.60
26.40
26.60
25.68
55
Mar 3, 2026
26.60
26.60
26.00
26.20
25.30
123
Mar 2, 2026
26.40
26.40
26.00
26.00
25.10
24
Feb 27, 2026
26.60
27.00
26.00
26.60
25.68
298
Feb 26, 2026
27.00
27.40
26.20
26.20
25.30
458
Feb 25, 2026
27.60
27.60
27.00
27.00
26.07
130
Feb 24, 2026
28.20
28.20
26.60
26.60
25.68
548
Feb 23, 2026
28.60
28.60
27.00
27.00
26.07
355
Feb 20, 2026
27.80
28.60
27.80
28.60
27.61
194
Feb 19, 2026
28.00
28.20
28.00
28.20
27.23
490
Feb 18, 2026
27.80
27.80
27.60
27.60
26.65
52
Feb 17, 2026
26.80
27.60
26.80
27.60
26.65
238
Feb 13, 2026
26.60
26.60
26.60
26.60
25.68
17
Feb 12, 2026
26.20
26.20
26.20
26.20
25.30
-
Feb 11, 2026
26.80
26.80
26.20
26.20
25.30
135
Feb 10, 2026
26.20
26.80
26.20
26.60
25.68
34
Feb 9, 2026
27.00
27.00
26.20
26.40
25.49
208
Feb 6, 2026
27.20
27.20
27.20
27.20
26.26
75
Feb 5, 2026
27.60
27.60
27.00
27.20
26.26
397
Feb 4, 2026
27.60
27.60
27.40
27.60
26.65
223
Feb 3, 2026
28.00
28.00
27.80
27.80
26.84
151
Feb 2, 2026
28.00
28.00
28.00
28.00
27.03
24
Jan 30, 2026
28.00
28.00
28.00
28.00
27.03
88
Jan 29, 2026
28.20
28.20
27.60
28.00
27.03
386
Jan 28, 2026
28.00
28.00
28.00
28.00
27.03
45
Jan 27, 2026
28.00
28.00
27.60
28.00
27.03
118
Jan 26, 2026
28.00
28.00
27.80
28.00
27.03
45
Jan 23, 2026
26.80
28.00
26.80
28.00
27.03
1,349
Jan 22, 2026
27.40
27.40
27.00
27.00
26.07
143
Jan 21, 2026
27.20
27.40
27.20
27.20
26.26
53
Jan 20, 2026
27.40
27.40
27.20
27.20
26.26
35
Jan 19, 2026
27.20
27.40
27.20
27.40
26.46
400
Jan 16, 2026
26.00
27.40
26.00
27.40
26.46
532
Jan 15, 2026
25.20
25.80
25.00
25.80
24.91
375
Jan 14, 2026
24.80
24.80
24.80
24.80
23.94
-
Jan 13, 2026
25.00
25.00
24.80
24.80
23.94
136
Jan 12, 2026
25.00
25.40
25.00
25.20
24.33
300
Jan 9, 2026
24.80
25.40
24.40
25.40
24.52
192
Jan 8, 2026
24.80
24.80
24.40
24.80
23.94
98
Jan 7, 2026
25.00
25.00
24.80
24.80
23.94
103
Jan 6, 2026
24.00
25.00
24.00
25.00
24.14
65
Jan 5, 2026
24.00
25.00
23.60
24.00
23.17
124
Jan 2, 2026
23.60
25.00
23.60
25.00
24.14
85
Dec 30, 2025
23.20
23.60
23.20
23.60
22.79
130
Dec 29, 2025
22.60
23.60
22.60
23.40
22.59
456
Dec 23, 2025
22.60
23.00
22.40
22.60
21.82
91
Dec 22, 2025
22.20
22.80
22.20
22.40
21.63
284
Dec 19, 2025
22.00
22.00
22.00
22.00
21.24
208
Dec 18, 2025
22.00
22.40
22.00
22.40
21.63
69
Dec 17, 2025
21.60
22.20
21.60
21.80
21.05
199
Dec 16, 2025
21.60
21.60
21.60
21.60
20.86
-
Dec 15, 2025
21.60
21.60
21.60
21.60
20.86
64
Dec 12, 2025
21.40
21.60
21.40
21.60
20.86
40
Dec 11, 2025
21.20
21.60
21.00
21.40
20.66
658
Dec 10, 2025
21.20
21.60
21.00
21.60
20.86
120
Dec 9, 2025
21.20
21.20
21.20
21.20
20.47
230
Dec 8, 2025
21.00
21.20
21.00
21.20
20.47
313
Dec 5, 2025
21.40
21.40
21.40
21.40
20.66
80
Dec 4, 2025
21.60
21.60
21.60
21.60
20.86
-
Dec 3, 2025
21.80
22.00
21.60
21.60
20.86
174
Dec 2, 2025
21.80
21.80
21.60
21.60
20.86
101
Dec 1, 2025
21.60
21.80
21.60
21.80
21.05
11
Nov 28, 2025
21.80
21.80
21.80
21.80
21.05
263
Nov 27, 2025
22.00
22.00
22.00
22.00
21.24
-
Nov 26, 2025
22.00
22.00
22.00
22.00
21.24
-
Nov 25, 2025
22.20
22.20
22.00
22.00
21.24
296
Nov 24, 2025
22.00
22.20
22.00
22.20
21.43
23
Nov 21, 2025
22.40
22.40
22.20
22.20
21.43
256
Nov 20, 2025
22.60
22.60
22.60
22.60
21.82
103
Nov 19, 2025
22.40
22.60
22.40
22.60
21.82
17
Nov 18, 2025
22.20
22.60
22.20
22.20
21.43
70
Nov 17, 2025
22.60
22.60
22.00
22.00
21.24
697
Nov 14, 2025
22.60
22.60
22.60
22.60
21.82
101
Nov 13, 2025
22.20
22.20
22.20
22.20
21.43
1
Nov 12, 2025
22.40
22.60
22.40
22.60
21.82
123
Nov 11, 2025
22.40
22.40
22.20
22.20
21.43
8
Nov 10, 2025
22.60
22.60
22.20
22.20
21.43
103
Nov 7, 2025
22.40
22.60
22.20
22.60
21.82
529
Nov 6, 2025
21.20
22.00
21.20
22.00
21.24
122
Nov 5, 2025
21.60
21.60
21.60
21.60
20.86
3
Nov 4, 2025
21.60
21.80
21.40
21.60
20.86
145
Nov 3, 2025
21.80
21.80
21.80
21.80
21.05
108
Oct 31, 2025
21.80
21.80
21.80
21.80
21.05
-
Oct 30, 2025
21.80
21.80
21.80
21.80
21.05
-
