AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.360
+0.010 (0.30%)
At close: Aug 10, 2026
AS LHV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | - | 75,173 |
| Jul 29, 2026 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 67,151 |
| Jul 28, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 47,333 |
| Jul 27, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 65,719 |
| Jul 24, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.45% | 41,288 |
| Jul 23, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.45% | 98,196 |
| Jul 22, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | 0.15% | 97,902 |
| Jul 21, 2026 | 3.37 | 3.38 | 3.35 | 3.35 | 3.35 | -1.04% | 94,536 |
| 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 |