AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.250
-0.015 (-0.46%)
At close: Oct 30, 2026
AS LHV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.46% | 75,567 |
| Oct 29, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 49,249 |
| Oct 28, 2026 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | -0.15% | 20,057 |
| Oct 27, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | 40,716 |
| Oct 26, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.46% | 71,630 |
| Oct 23, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | - | 47,900 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.76% | 38,465 |
| Oct 21, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 65,407 |
| Oct 20, 2026 | 3.30 | 3.33 | 3.27 | 3.29 | 3.29 | 0.46% | 180,132 |
| Oct 19, 2026 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | 0.77% | 85,903 |
| Oct 16, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.46% | 104,551 |
| Oct 15, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 46,792 |
| Oct 14, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.46% | 66,852 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 58,672 |
| Oct 12, 2026 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | - | 79,050 |
| 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 |