AS LHV Group (TAL:LHV1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
3.305
-0.025 (-0.75%)
At close: Oct 22, 2025

AS LHV Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.333.353.313.313.31-0.75%86,839
Oct 21, 20253.373.373.323.333.33-1.33%102,619
Oct 20, 20253.383.393.373.383.380.15%36,289
Oct 17, 20253.393.393.353.373.37-0.59%71,214
Oct 16, 20253.363.393.353.393.390.74%84,798
Oct 15, 20253.393.393.363.373.37-0.59%75,312
Oct 14, 20253.403.403.383.393.39-0.44%66,723
Oct 13, 20253.393.403.393.403.40-0.29%69,242
Oct 10, 20253.413.433.403.413.410.15%90,804
Oct 9, 20253.413.423.403.413.41-0.15%115,427
Oct 8, 20253.443.443.403.413.41-0.73%83,111
Oct 7, 20253.433.453.433.443.44-29,214
Oct 6, 20253.463.473.443.443.44-0.72%41,693
Oct 3, 20253.483.483.463.463.46-0.43%34,163
Oct 2, 20253.483.493.463.483.480.29%50,175
Oct 1, 20253.463.493.453.473.470.14%133,942
Sep 30, 20253.463.473.453.463.46-0.14%132,632
Sep 29, 20253.463.483.443.473.47-189,537
Sep 26, 20253.463.473.463.473.470.14%229,884
Sep 25, 20253.453.473.453.463.46-244,653
Sep 24, 20253.433.473.433.463.460.87%254,094
Sep 23, 20253.433.443.423.433.430.15%287,529
Sep 22, 20253.443.473.433.433.43-0.44%61,119
Sep 19, 20253.443.453.433.443.44-0.15%52,978
Sep 18, 20253.433.453.433.453.450.44%82,879
Sep 17, 20253.423.453.423.433.430.15%37,345
Sep 16, 20253.443.453.413.433.43-0.72%63,847
Sep 15, 20253.463.483.453.453.45-0.58%71,018
Sep 12, 20253.473.483.463.473.470.29%62,867
Sep 11, 20253.503.513.463.463.46-1.14%59,269
Sep 10, 20253.503.513.503.503.50-36,025
Sep 9, 20253.523.523.503.503.50-0.57%71,385
Sep 8, 20253.533.533.523.523.52-0.28%39,775
Sep 5, 20253.523.543.523.533.530.28%33,348
Sep 4, 20253.523.533.523.523.52-43,495
Sep 3, 20253.523.543.523.523.52-0.28%48,752
Sep 2, 20253.543.543.533.533.53-0.28%31,873
Sep 1, 20253.533.553.533.543.54-33,449
Aug 29, 20253.533.543.533.543.540.28%22,101
Aug 28, 20253.543.553.523.533.53-30,298
Aug 27, 20253.543.553.533.533.53-35,017
Aug 26, 20253.553.573.533.533.53-0.84%41,697
Aug 25, 20253.583.593.563.563.56-0.56%63,552
Aug 22, 20253.583.593.573.583.580.14%30,627
Aug 21, 20253.583.593.563.583.580.14%44,514
Aug 19, 20253.553.583.553.573.570.56%69,067
Aug 18, 20253.543.563.543.553.55-0.14%73,370
Aug 15, 20253.533.563.523.563.560.42%54,803
Aug 14, 20253.553.553.533.543.54-21,722
Aug 13, 20253.543.553.523.543.540.28%150,033