AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
At close: Oct 9, 2026
AS LHV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 69,216 |
| Oct 8, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.46% | 85,757 |
| Oct 7, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 0.15% | 44,589 |
| Oct 6, 2026 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | - | 50,834 |
| Oct 5, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 110,330 |
| Oct 2, 2026 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 77,336 |
| Oct 1, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.15% | 77,758 |
| Sep 30, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | -0.15% | 62,698 |
| Sep 29, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 52,316 |
| Sep 28, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | -0.15% | 72,234 |
| Sep 25, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | - | 87,911 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.15% | 58,917 |
| Sep 23, 2026 | 3.30 | 3.31 | 3.29 | 3.30 | 3.30 | 0.15% | 57,191 |
| Sep 22, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.30% | 160,021 |
| Sep 21, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.45% | 58,126 |
| Sep 18, 2026 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | 0.15% | 109,402 |
| Sep 17, 2026 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | -0.15% | 73,861 |
| Sep 16, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 58,228 |
| Sep 15, 2026 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.45% | 238,067 |
| Sep 14, 2026 | 3.31 | 3.34 | 3.30 | 3.34 | 3.34 | 0.91% | 186,795 |
| Sep 11, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | 0.15% | 74,719 |
| Sep 10, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | - | 26,384 |
| Sep 9, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 77,825 |
| Sep 8, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 77,143 |
| Sep 7, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | -0.15% | 91,625 |
| Sep 4, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | 53,475 |
| Sep 3, 2026 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 59,744 |
| Sep 2, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.75% | 145,630 |
| Sep 1, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.15% | 443,378 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 108,532 |
| Aug 28, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | -0.15% | 77,061 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | - | 64,431 |
| Aug 26, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 59,452 |
| Aug 25, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 101,984 |
| Aug 24, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | 0.15% | 104,508 |
| Aug 21, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | - | 55,005 |
| Aug 19, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 33,919 |
| Aug 18, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | - | 31,633 |
| Aug 17, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | -0.45% | 49,634 |
| Aug 14, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.75% | 87,522 |
| Aug 13, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.45% | 90,502 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | - | 81,976 |
| Aug 11, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.30% | 115,691 |
| Aug 10, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | 0.30% | 87,993 |
| Aug 7, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | 0.15% | 89,299 |
| Aug 6, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 62,774 |
| Aug 5, 2026 | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | -0.45% | 143,264 |
| Aug 4, 2026 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 210,286 |
| Aug 3, 2026 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | - | 46,015 |
| Jul 31, 2026 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.60% | 103,316 |