AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.380
+0.030 (0.90%)
At close: Jul 20, 2026
AS LHV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 129,031 |
| Jul 17, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 91,261 |
| Jul 16, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | -0.15% | 92,434 |
| Jul 15, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.45% | 71,980 |
| Jul 14, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.15% | 44,707 |
| Jul 13, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 72,299 |
| Jul 10, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.15% | 109,194 |
| Jul 9, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 0.15% | 31,359 |
| Jul 8, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.60% | 93,180 |
| Jul 7, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | -0.15% | 64,046 |
| Jul 6, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 55,998 |
| Jul 3, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.45% | 72,791 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 77,054 |
| Jul 1, 2026 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | -0.15% | 50,349 |
| Jun 30, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 55,090 |
| Jun 29, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 48,906 |
| Jun 26, 2026 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | -0.44% | 60,057 |
| Jun 25, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | - | 35,816 |
| Jun 22, 2026 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | - | 46,938 |
| Jun 19, 2026 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 119,984 |
| Jun 18, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -0.15% | 66,797 |
| Jun 17, 2026 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -0.29% | 55,968 |
| Jun 16, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | -0.15% | 99,636 |
| Jun 15, 2026 | 3.40 | 3.41 | 3.39 | 3.40 | 3.40 | -0.15% | 71,318 |
| Jun 12, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | 67,362 |
| Jun 11, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | - | 43,911 |
| Jun 10, 2026 | 3.40 | 3.41 | 3.39 | 3.40 | 3.40 | 0.15% | 126,394 |
| Jun 9, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.44% | 130,276 |
| Jun 8, 2026 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | -0.29% | 99,027 |
| Jun 5, 2026 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.88% | 171,747 |
| Jun 4, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | 0.29% | 124,532 |
| Jun 3, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 101,349 |
| Jun 2, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.15% | 59,271 |
| Jun 1, 2026 | 3.45 | 3.46 | 3.40 | 3.41 | 3.41 | -1.30% | 81,352 |
| May 29, 2026 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.88% | 128,482 |
| May 28, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 78,378 |
| May 27, 2026 | 3.45 | 3.45 | 3.41 | 3.44 | 3.44 | -0.43% | 148,968 |
| May 26, 2026 | 3.43 | 3.51 | 3.43 | 3.46 | 3.46 | 1.02% | 183,551 |
| May 25, 2026 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 2.55% | 221,249 |
| May 22, 2026 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.60% | 124,019 |
| May 21, 2026 | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | 0.90% | 231,187 |
| May 20, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | - | 90,310 |
| May 19, 2026 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | -0.15% | 97,223 |
| May 18, 2026 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.45% | 59,641 |
| May 15, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | -0.45% | 87,850 |
| May 13, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -0.15% | 72,252 |
| May 12, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | - | 97,710 |
| May 11, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.59% | 91,846 |
| May 8, 2026 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.73% | 102,465 |
| May 7, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 79,170 |