AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.325
-0.005 (-0.15%)
At close: May 19, 2026
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.19% | 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 |
| Mar 25, 2026 | 3.53 | 3.57 | 3.52 | 3.57 | 3.40 | 1.42% | 86,329 |
| Mar 24, 2026 | 3.52 | 3.53 | 3.52 | 3.52 | 3.35 | 0.14% | 54,167 |
| Mar 23, 2026 | 3.53 | 3.54 | 3.50 | 3.52 | 3.35 | -0.57% | 94,494 |
| Mar 20, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.37 | 0.86% | 117,493 |
| Mar 19, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.34 | -0.43% | 117,963 |
| Mar 18, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.35 | - | 144,423 |
| Mar 17, 2026 | 3.56 | 3.57 | 3.50 | 3.52 | 3.35 | -1.26% | 530,851 |
| Mar 16, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.40 | -0.56% | 103,548 |
| Mar 13, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | 3.42 | 0.14% | 53,344 |
| Mar 12, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.41 | -0.42% | 22,577 |
| Mar 11, 2026 | 3.57 | 3.62 | 3.57 | 3.60 | 3.43 | 0.98% | 54,562 |
| Mar 10, 2026 | 3.55 | 3.57 | 3.55 | 3.56 | 3.39 | 0.71% | 78,349 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.37 | -2.21% | 109,747 |
| Mar 6, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.44 | 0.14% | 52,889 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.44 | -0.41% | 70,786 |
| Mar 4, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.45 | 0.83% | 156,127 |