AS LHV Group (TAL:LHV1T)
Estonia · Delayed Price · Currency is EUR 3.320
+0.005 (0.15%)
At close: Sep 18, 2026
AS LHV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | - | 55,005 |
| Aug 19, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 33,919 |
| Aug 18, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | - | 31,633 |
| Aug 17, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | -0.45% | 49,634 |
| Aug 14, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.75% | 87,522 |
| Aug 13, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.45% | 90,502 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | - | 81,976 |
| Aug 11, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.30% | 115,691 |
| Aug 10, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | 0.30% | 87,993 |
| 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 |