AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.520
-0.010 (-0.28%)
At close: Sep 3, 2025
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.61 | 3.64 | 3.60 | 3.61 | 3.61 | - | 102,985 |
| Jul 21, 2025 | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | -0.55% | 59,483 |
| Jul 18, 2025 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.41% | 44,875 |
| Jul 17, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.41% | 39,565 |
| Jul 16, 2025 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | - | 64,166 |
| Jul 15, 2025 | 3.67 | 3.69 | 3.50 | 3.63 | 3.63 | -1.36% | 109,711 |
| Jul 14, 2025 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | 0.27% | 32,229 |
| Jul 11, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | - | 32,607 |
| Jul 10, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -0.41% | 22,480 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | -0.14% | 35,674 |
| Jul 8, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.69 | 0.14% | 22,384 |
| Jul 7, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.94% | 35,486 |
| Jul 4, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.13% | 22,892 |
| Jul 3, 2025 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 27,832 |
| Jul 2, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 46,089 |
| Jul 1, 2025 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | -0.13% | 27,263 |
| Jun 30, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 42,763 |
| Jun 27, 2025 | 3.77 | 3.77 | 3.75 | 3.76 | 3.76 | -0.13% | 23,303 |
| Jun 26, 2025 | 3.77 | 3.78 | 3.76 | 3.77 | 3.77 | -0.13% | 24,324 |
| Jun 25, 2025 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | - | 49,467 |