Vilnius - Delayed Quote
EUR
AB Vilkyskiu pienine (VLP1L.VS)
15.75
-0.10
(-0.63%)
At close: October 30 at 2:52:01 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
15.75
15.85
15.75
15.75
15.75
335
Oct 29, 2026
15.80
15.85
15.75
15.85
15.85
382
Oct 28, 2026
15.80
15.80
15.75
15.75
15.75
11
Oct 27, 2026
15.75
15.85
15.75
15.75
15.75
142
Oct 26, 2026
15.75
15.85
15.75
15.75
15.75
491
Oct 23, 2026
15.80
15.80
15.70
15.75
15.75
345
Oct 22, 2026
16.15
16.15
15.75
15.80
15.80
1,263
Oct 21, 2026
15.70
16.30
15.70
16.00
16.00
2,385
Oct 20, 2026
15.60
15.70
15.60
15.70
15.70
299
Oct 19, 2026
15.60
15.60
15.55
15.55
15.55
70
Oct 16, 2026
15.50
15.60
15.50
15.60
15.60
2,279
Oct 15, 2026
15.45
15.50
15.45
15.45
15.45
473
Oct 14, 2026
15.50
15.50
15.45
15.50
15.50
332
Oct 13, 2026
15.60
15.65
15.45
15.50
15.50
1,400
Oct 12, 2026
15.30
15.30
15.30
15.30
15.30
-
Oct 9, 2026
15.30
15.30
15.30
15.30
15.30
182
Oct 8, 2026
15.30
15.30
15.25
15.30
15.30
137
Oct 7, 2026
15.35
15.35
15.25
15.30
15.30
724
Oct 6, 2026
15.30
15.35
15.30
15.30
15.30
1,154
Oct 5, 2026
15.35
15.35
15.30
15.35
15.35
688
Oct 2, 2026
15.40
15.40
15.40
15.40
15.40
212
Oct 1, 2026
15.40
15.45
15.40
15.40
15.40
434
Sep 30, 2026
15.40
15.40
15.35
15.35
15.35
14
Sep 29, 2026
15.35
15.40
15.30
15.40
15.40
291
Sep 28, 2026
15.40
15.40
15.35
15.40
15.40
419
Sep 25, 2026
15.40
15.40
15.40
15.40
15.40
80
Sep 24, 2026
15.25
15.45
15.25
15.40
15.40
2,532
Sep 23, 2026
15.30
15.45
15.25
15.25
15.25
6,718
Sep 22, 2026
15.30
15.30
15.25
15.25
15.25
185
Sep 21, 2026
15.30
15.30
15.20
15.30
15.30
482
Sep 18, 2026
15.35
15.35
15.25
15.30
15.30
1,040
Sep 17, 2026
15.40
15.40
15.35
15.35
15.35
107
Sep 16, 2026
15.35
15.40
15.35
15.40
15.40
174
Sep 15, 2026
15.35
15.40
15.25
15.35
15.35
678
Sep 14, 2026
15.35
15.45
15.35
15.35
15.35
1,203
Sep 11, 2026
15.30
15.40
15.30
15.30
15.30
369
Sep 10, 2026
15.40
15.45
15.40
15.40
15.40
478
Sep 9, 2026
15.35
15.40
15.35
15.35
15.35
522
Sep 8, 2026
15.20
15.35
15.20
15.35
15.35
1,355
Sep 7, 2026
15.35
15.35
15.10
15.20
15.20
1,272
Sep 4, 2026
15.40
15.40
15.35
15.35
15.35
128
Sep 3, 2026
15.50
15.60
15.00
15.40
15.40
19,950
Sep 2, 2026
15.25
15.35
15.25
15.30
15.30
431
Sep 1, 2026
15.55
15.55
15.05
15.20
15.20
4,299
Aug 31, 2026
15.55
15.55
15.45
15.55
15.55
313
Aug 28, 2026
15.45
15.50
15.45
15.50
15.50
480
Aug 27, 2026
15.50
15.50
15.40
15.45
15.45
207
Aug 26, 2026
15.45
15.45
15.40
15.40
15.40
551
Aug 25, 2026
15.50
15.50
15.45
15.45
15.45
151
Aug 24, 2026
15.40
15.50
15.40
15.50
15.50
175
Aug 21, 2026
15.50
15.50
15.35
15.40
15.40
714
Aug 20, 2026
15.60
15.60
15.50
15.50
15.50
411
Aug 19, 2026
15.65
15.70
15.60
15.70
15.70
390
Aug 18, 2026
15.80
15.80
15.65
15.70
15.70
621
Aug 17, 2026
15.80
15.85
15.75
15.75
15.75
3,522
Aug 14, 2026
15.80
15.80
15.70
15.70
15.70
1,918
Aug 13, 2026
15.75
15.90
15.75
15.75
15.75
2,316
Aug 12, 2026
15.65
15.80
15.60
15.80
15.80
3,481
Aug 11, 2026
15.30
15.65
15.30
15.65
15.65
1,995
Aug 10, 2026
14.95
15.30
14.85
15.30
15.30
2,687
Aug 7, 2026
14.90
14.90
14.80
14.85
14.85
336
Aug 6, 2026
14.95
14.95
14.90
14.90
14.90
55
Aug 5, 2026
14.95
15.00
14.85
14.90
14.90
199
Aug 4, 2026
14.95
14.95
14.80
14.95
14.95
96
Aug 3, 2026
14.80
14.90
14.80
14.80
14.80
1,018
Jul 31, 2026
14.75
14.85
14.75
14.85
14.85
606
Jul 30, 2026
14.90
14.95
14.75
14.75
14.75
969
Jul 29, 2026
14.95
14.95
14.90
14.90
14.90
214
Jul 28, 2026
14.95
14.95
14.95
14.95
14.95
91
Jul 27, 2026
14.90
15.05
14.75
14.90
14.90
1,509
Jul 24, 2026
14.95
15.00
14.90
14.95
14.95
671
Jul 23, 2026
15.20
15.20
15.00
15.00
15.00
1,577
Jul 22, 2026
15.30
15.30
15.20
15.20
15.20
924
Jul 21, 2026
15.40
15.45
15.25
15.25
15.25
2,401
Jul 20, 2026
15.40
15.70
15.35
15.40
15.40
745
Jul 17, 2026
15.05
15.40
14.95
15.35
15.35
950
Jul 16, 2026
14.90
15.00
14.90
15.00
15.00
298
Jul 15, 2026
14.90
15.00
14.80
14.90
14.90
1,484
Jul 14, 2026
15.00
15.00
14.85
14.85
14.85
3,476
Jul 13, 2026
14.85
15.10
14.85
15.05
15.05
603
Jul 10, 2026
15.20
15.25
14.85
14.85
14.85
1,090
Jul 9, 2026
14.90
15.10
14.75
15.10
15.10
1,119
Jul 8, 2026
15.25
15.25
14.75
14.85
14.85
3,165
Jul 7, 2026
15.30
15.40
15.25
15.30
15.30
2,427
Jul 3, 2026
16.00
16.00
15.00
15.25
15.25
4,245
Jul 2, 2026
15.80
16.80
15.70
15.95
15.95
18,826
Jul 1, 2026
15.70
15.90
15.70
15.85
15.85
5,932
Jun 30, 2026
15.40
15.85
15.30
15.70
15.70
4,990
Jun 29, 2026
14.95
15.35
14.95
15.30
15.30
4,778
Jun 26, 2026
14.75
14.95
14.75
14.95
14.95
5,371
Jun 25, 2026
14.85
14.85
14.65
14.65
14.65
952
Jun 23, 2026
14.70
14.80
14.70
14.80
14.80
3,408
Jun 22, 2026
14.60
14.80
14.55
14.80
14.80
3,064
Jun 19, 2026
14.40
14.65
14.40
14.65
14.65
5,675
Jun 18, 2026
14.35
14.45
14.35
14.40
14.40
2,324
Jun 17, 2026
14.30
14.40
14.15
14.35
14.35
1,156
Jun 16, 2026
14.00
14.45
14.00
14.10
14.10
1,778
Jun 15, 2026
13.70
14.25
13.65
13.95
13.95
11,129
Jun 12, 2026
13.15
13.55
13.15
13.55
13.55
7,548
Jun 11, 2026
13.05
13.10
13.05
13.10
13.10
1,010
Jun 10, 2026
13.10
13.10
13.05
13.05
13.05
1,859
Jun 9, 2026
13.05
13.15
13.05
13.15
13.15
2,773
Jun 8, 2026
13.10
13.10
12.85
12.95
12.95
5,576
Jun 5, 2026
12.80
13.30
12.65
13.10
13.10
15,842
Jun 4, 2026
11.90
12.30
11.90
12.30
12.30
7,451
Jun 3, 2026
11.60
11.85
11.60
11.85
11.85
3,010
Jun 2, 2026
11.50
11.65
11.50
11.60
11.60
2,057
Jun 1, 2026
11.50
11.60
11.35
11.50
11.50
3,614
May 29, 2026
11.75
11.75
11.75
11.75
11.75
-
May 28, 2026
11.85
11.95
11.75
11.75
11.75
15,340
May 27, 2026
11.80
11.90
11.80
11.80
11.80
2,010
May 26, 2026
11.85
11.85
11.75
11.80
11.80
571
May 25, 2026
11.85
11.85
11.80
11.80
11.80
143
May 22, 2026
11.75
11.85
11.75
11.80
11.80
2,915
May 21, 2026
11.80
11.85
11.75
11.80
11.80
2,393
May 20, 2026
11.70
11.75
11.65
11.75
11.75
4,590
May 19, 2026
11.75
11.85
11.75
11.75
11.75
2,924
May 18, 2026
11.65
11.85
11.65
11.75
11.75
8,357
May 15, 2026
11.55
11.70
11.55
11.70
11.70
818
May 13, 2026
11.50
11.60
11.50
11.60
11.60
19,903
May 12, 2026
11.60
11.65
11.50
11.50
11.50
8,408
May 11, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
11.60
11.70
11.55
11.60
11.60
6,563
May 8, 2026
11.65
11.65
11.55
11.60
11.37
2,099
May 7, 2026
11.70
11.70
11.60
11.65
11.42
3,300
May 6, 2026
11.70
11.75
11.55
11.65
11.42
5,939
May 5, 2026
11.65
11.75
11.65
11.70
11.47
5,639
May 4, 2026
11.60
11.65
11.55
11.65
11.42
9,417
Apr 30, 2026
11.60
11.60
11.55
11.55
11.32
872
Apr 29, 2026
11.65
11.65
11.60
11.60
11.37
861
Apr 28, 2026
11.60
11.65
11.60
11.60
11.37
1,043
Apr 27, 2026
11.60
11.65
11.60
11.65
11.42
755
Apr 24, 2026
11.60
11.65
11.60
11.60
11.37
657
Apr 23, 2026
11.65
11.65
11.60
11.65
11.42
305
Apr 22, 2026
11.60
11.65
11.55
11.65
11.42
2,945
Apr 21, 2026
11.65
11.65
11.55
11.60
11.37
2,467
Apr 20, 2026
11.70
11.70
11.55
11.65
11.42
1,006
Apr 17, 2026
11.70
11.70
11.60
11.70
11.47
590
Apr 16, 2026
11.55
11.70
11.55
11.70
11.47
3,706
Apr 15, 2026
11.55
11.55
11.50
11.55
11.32
774
Apr 14, 2026
11.55
11.55
11.50
11.55
11.32
767
Apr 13, 2026
11.65
11.70
11.55
11.60
11.37
1,432
Apr 10, 2026
11.40
11.90
11.40
11.60
11.37
17,708
Apr 9, 2026
11.25
11.35
11.25
11.30
11.08
2,779
Apr 8, 2026
11.15
11.30
11.15
11.25
11.03
838
Apr 7, 2026
11.20
11.30
11.15
11.15
10.93
5,455
Apr 2, 2026
11.25
11.35
11.15
11.15
10.93
4,270
Apr 1, 2026
11.30
11.30
11.25
11.30
11.08
659
Mar 31, 2026
11.25
11.30
11.25
11.30
11.08
4,726
Mar 30, 2026
11.10
11.30
11.10
11.30
11.08
3,573
Mar 27, 2026
11.10
11.25
11.00
11.25
11.03
10,040
Mar 26, 2026
10.95
11.10
10.90
11.10
10.88
3,807
Mar 25, 2026
11.15
11.20
10.95
11.05
10.83
5,737
Mar 24, 2026
11.25
11.25
11.15
11.15
10.93
337
Mar 23, 2026
11.30
11.30
11.10
11.10
10.88
2,287
Mar 20, 2026
11.35
11.35
11.20
11.30
11.08
1,619
Mar 19, 2026
11.50
11.50
11.30
11.35
11.12
2,060
Mar 18, 2026
11.40
11.50
11.35
11.45
11.22
994
Mar 17, 2026
11.45
11.45
11.25
11.45
11.22
1,771
Mar 16, 2026
11.55
11.65
11.35
11.50
11.27
3,010
Mar 13, 2026
11.55
11.55
11.50
11.50
11.27
174
Mar 12, 2026
11.50
11.55
11.45
11.55
11.32
969
Mar 10, 2026
11.30
11.60
11.30
11.50
11.27
4,729
Mar 9, 2026
11.55
11.55
11.25
11.30
11.08
1,004
Mar 6, 2026
11.60
11.65
11.50
11.60
11.37
225
Mar 5, 2026
11.70
11.70
11.55
11.60
11.37
2,674
Mar 4, 2026
11.20
11.70
11.00
11.70
11.47
9,823
Mar 3, 2026
11.25
11.35
11.10
11.20
10.98
19,960
Mar 2, 2026
11.20
11.55
11.00
11.30
11.08
18,173
Feb 27, 2026
12.20
12.30
12.00
12.30
12.06
3,385
Feb 26, 2026
12.15
12.20
12.05
12.20
11.96
3,910
Feb 25, 2026
12.20
12.20
12.10
12.15
11.91
1,104
Feb 24, 2026
12.25
12.30
12.15
12.20
11.96
752
Feb 23, 2026
12.45
12.45
12.20
12.25
12.01
1,474
Feb 20, 2026
12.40
12.60
12.40
12.40
12.15
1,711
Feb 19, 2026
12.15
12.45
12.10
12.45
12.20
3,244
Feb 18, 2026
12.10
12.15
12.05
12.15
11.91
1,343
Feb 17, 2026
12.00
12.35
12.00
12.20
11.96
13,114
Feb 13, 2026
11.55
11.80
11.50
11.70
11.47
15,278
Feb 12, 2026
11.35
11.35
11.30
11.30
11.08
302
Feb 11, 2026
11.25
11.30
11.25
11.30
11.08
908
Feb 10, 2026
11.25
11.25
11.20
11.25
11.03
1,928
Feb 9, 2026
11.20
11.25
11.10
11.20
10.98
2,396
Feb 6, 2026
11.20
11.25
11.10
11.20
10.98
1,936
Feb 5, 2026
11.25
11.35
11.15
11.15
10.93
2,995
Feb 4, 2026
11.25
11.35
11.25
11.25
11.03
1,104
Feb 3, 2026
11.35
11.40
11.30
11.30
11.08
1,423
Feb 2, 2026
11.35
11.40
11.30
11.35
11.12
754
Jan 30, 2026
11.40
11.40
11.30
11.30
11.08
902
Jan 29, 2026
11.35
11.40
11.30
11.40
11.17
2,167
Jan 28, 2026
11.35
11.35
11.25
11.35
11.12
529
Jan 27, 2026
11.25
11.35
11.20
11.35
11.12
1,365
Jan 26, 2026
11.30
11.35
11.20
11.30
11.08
1,781
Jan 23, 2026
11.30
11.30
11.20
11.30
11.08
1,002
Jan 22, 2026
11.10
11.30
11.10
11.30
11.08
3,154
Jan 21, 2026
10.95
11.10
10.95
11.10
10.88
2,398
Jan 20, 2026
11.00
11.00
10.90
10.95
10.73
2,050
Jan 19, 2026
10.85
11.05
10.80
11.00
10.78
4,151
Jan 16, 2026
11.10
11.10
10.75
10.90
10.68
13,908
Jan 15, 2026
11.05
11.20
11.00
11.05
10.83
8,349
Jan 14, 2026
11.30
11.30
11.30
11.30
11.08
-
Jan 13, 2026
11.25
11.40
11.15
11.30
11.08
4,052
Jan 12, 2026
11.15
11.20
10.90
11.10
10.88
13,195
Jan 9, 2026
11.15
11.20
11.10
11.15
10.93
5,677
Jan 8, 2026
11.40
11.45
11.15
11.25
11.03
3,119
Jan 7, 2026
11.45
11.50
11.25
11.40
11.17
1,882
Jan 6, 2026
11.60
11.60
11.45
11.50
11.27
1,894
Jan 5, 2026
11.90
11.90
11.55
11.60
11.37
6,544
Jan 2, 2026
11.80
11.90
11.80
11.90
11.66
2,736
Dec 30, 2025
11.60
11.80
11.60
11.75
11.52
1,624
Dec 29, 2025
11.40
11.60
11.35
11.60
11.37
2,285
Dec 23, 2025
11.35
11.40
11.20
11.35
11.12
2,898
Dec 22, 2025
11.25
11.35
11.20
11.35
11.12
1,473
Dec 19, 2025
11.25
11.30
11.20
11.30
11.08
3,848
Dec 18, 2025
11.20
11.30
11.20
11.20
10.98
4,008
Dec 17, 2025
11.30
11.35
11.25
11.25
11.03
1,437
Dec 16, 2025
11.15
11.15
11.15
11.15
10.93
-
Dec 15, 2025
11.15
11.15
11.10
11.15
10.93
959
Dec 12, 2025
11.15
11.15
11.10
11.15
10.93
149
Dec 11, 2025
11.05
11.15
11.05
11.15
10.93
1,113
Dec 10, 2025
11.15
11.15
11.05
11.15
10.93
332
Dec 9, 2025
11.10
11.20
11.05
11.05
10.83
2,473
Dec 8, 2025
11.05
11.10
11.05
11.10
10.88
444
Dec 5, 2025
11.10
11.10
11.00
11.10
10.88
858
Dec 4, 2025
11.00
11.00
11.00
11.00
10.78
-
Dec 3, 2025
11.00
11.05
10.90
11.00
10.78
6,432
Dec 2, 2025
11.00
11.15
11.00
11.05
10.83
4,424
Dec 1, 2025
10.55
10.95
10.55
10.95
10.73
3,327
Nov 28, 2025
10.75
10.75
10.35
10.60
10.39
9,116
Nov 27, 2025
10.70
10.80
10.65
10.80
10.59
1,389
Nov 26, 2025
10.70
10.75
10.60
10.75
10.54
2,796
Nov 25, 2025
10.85
10.90
10.75
10.75
10.54
2,482
Nov 24, 2025
10.85
10.90
10.85
10.90
10.68
1,463
Nov 21, 2025
10.85
10.90
10.80
10.85
10.63
4,436
Nov 20, 2025
10.95
10.95
10.80
10.85
10.63
1,436
Nov 19, 2025
11.05
11.05
10.85
10.85
10.63
11,537
Nov 18, 2025
11.10
11.15
11.05
11.10
10.88
2,058
Nov 17, 2025
11.05
11.15
11.05
11.10
10.88
3,176
Nov 14, 2025
10.90
11.00
10.90
11.00
10.78
704
Nov 13, 2025
10.95
10.95
10.75
10.90
10.68
804
Nov 12, 2025
11.05
11.10
10.90
10.95
10.73
5,047
Nov 11, 2025
10.80
10.95
10.80
10.95
10.73
1,539
Nov 10, 2025
10.60
10.80
10.60
10.80
10.59
1,452
Nov 7, 2025
10.65
10.70
10.60
10.60
10.39
5,522
Nov 6, 2025
10.55
10.65
10.55
10.60
10.39
1,375
Nov 5, 2025
10.85
10.85
10.50
10.50
10.29
15,990
Nov 4, 2025
10.70
10.85
10.70
10.85
10.63
2,373
Nov 3, 2025
10.60
10.90
10.60
10.70
10.49
2,355
Oct 31, 2025
10.75
10.75
10.75
10.75
10.54
-
Oct 30, 2025
10.75
10.75
10.75
10.75
10.54
-
