AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.395
+0.015 (0.44%)
At close: Jun 9, 2026
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | 0.44% | 107,355 |
| May 5, 2026 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -1.02% | 95,747 |
| May 4, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.15% | 85,969 |
| Apr 30, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.15% | 52,449 |
| Apr 29, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | -0.15% | 76,672 |
| Apr 28, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | -0.14% | 91,901 |
| Apr 27, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.15% | 87,408 |
| Apr 24, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.15% | 67,498 |
| Apr 23, 2026 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.72% | 125,268 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 91,723 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 359,994 |
| Apr 20, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.29% | 127,932 |
| Apr 17, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 101,809 |
| Apr 16, 2026 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.43% | 117,539 |
| Apr 15, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 0.14% | 179,905 |
| Apr 14, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.29% | 62,892 |
| Apr 13, 2026 | 3.48 | 3.54 | 3.48 | 3.49 | 3.49 | 0.29% | 97,025 |
| Apr 10, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | -0.43% | 140,936 |
| Apr 9, 2026 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | 1.60% | 177,336 |
| Apr 8, 2026 | 3.60 | 3.62 | 3.59 | 3.61 | 3.44 | 0.70% | 171,531 |
| Apr 7, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.41 | 0.85% | 153,515 |
| Apr 2, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.38 | - | 39,224 |
| Apr 1, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.38 | - | 101,131 |
| Mar 31, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.38 | -0.28% | 90,104 |
| Mar 30, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.39 | -0.14% | 57,661 |
| Mar 27, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.40 | -0.14% | 69,626 |
| Mar 26, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.40 | - | 81,035 |