AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.465
+0.005 (0.14%)
At close: Oct 1, 2025
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.14% | 133,942 |
| Sep 30, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | -0.14% | 132,632 |
| Sep 29, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | - | 189,537 |
| Sep 26, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.14% | 229,884 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | - | 244,653 |
| Sep 24, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.87% | 254,094 |
| Sep 23, 2025 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.15% | 287,529 |
| Sep 22, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | -0.44% | 61,119 |
| Sep 19, 2025 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | -0.15% | 52,978 |
| Sep 18, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.44% | 82,879 |
| Sep 17, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | 0.15% | 37,345 |
| Sep 16, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.72% | 63,847 |
| Sep 15, 2025 | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | -0.58% | 71,018 |
| Sep 12, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 62,867 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -1.14% | 59,269 |
| Sep 10, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 36,025 |
| Sep 9, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 71,385 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.28% | 39,775 |
| Sep 5, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | 0.28% | 33,348 |
| Sep 4, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | - | 43,495 |
| Sep 3, 2025 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 48,752 |
| Sep 2, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 31,873 |
| Sep 1, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | - | 33,449 |
| Aug 29, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 22,101 |
| Aug 28, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | - | 30,298 |
| Aug 27, 2025 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | - | 35,017 |
| Aug 26, 2025 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 41,697 |
| Aug 25, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 63,552 |
| Aug 22, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 0.14% | 30,627 |
| Aug 21, 2025 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | 0.14% | 44,514 |
| Aug 19, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 69,067 |
| Aug 18, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.55 | -0.14% | 73,370 |
| Aug 15, 2025 | 3.53 | 3.56 | 3.52 | 3.56 | 3.56 | 0.42% | 54,803 |
| Aug 14, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | - | 21,722 |
| Aug 13, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 150,033 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.14% | 50,125 |
| Aug 11, 2025 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.70% | 48,146 |
| Aug 8, 2025 | 3.53 | 3.57 | 3.53 | 3.56 | 3.56 | 1.14% | 30,374 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.42% | 45,544 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.53 | 3.54 | 3.54 | 0.14% | 71,093 |
| Aug 5, 2025 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 88,631 |
| Aug 4, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 43,058 |
| Aug 1, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | 0.28% | 31,861 |
| Jul 31, 2025 | 3.58 | 3.59 | 3.57 | 3.57 | 3.57 | -0.28% | 42,698 |
| Jul 30, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | 0.14% | 46,893 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.28% | 43,003 |
| Jul 28, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -0.42% | 44,637 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 27,215 |
| Jul 24, 2025 | 3.59 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 48,525 |
| Jul 23, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -0.28% | 47,788 |