AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 1.320
-0.010 (-0.75%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 31 |
| Jul 30, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 350 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 6,498 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 355 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 76 |
| Jul 24, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 14,233 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 3,230 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 1.50% | 19 |
| Jul 21, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 464 |
| Jul 16, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 345 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 5.38% | 2,275 |
| Jul 14, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 92 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 2,330 |
| Jul 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,515 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,610 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 275 |
| Jul 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 3.05% | 5,594 |
| Jul 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 94 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,080 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 409 |
| Jul 1, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 19 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10 |
| Jun 27, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 55 |
| Jun 26, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 615 |
| Jun 25, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 170 |
| Jun 20, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 3.23% | 2,658 |
| Jun 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 20 |
| Jun 17, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 115 |
| Jun 16, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 82 |
| Jun 13, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 1,178 |
| Jun 12, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 65 |
| Jun 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -0.76% | 4,667 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 43 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 12 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -0.75% | 1,924 |
| Jun 4, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 406 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | - | 265 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 1,300 |
| May 30, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 8,065 |
| May 28, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -8.03% | 3,252 |
| May 27, 2025 | 1.07 | 1.37 | 1.07 | 1.37 | 1.37 | 28.04% | 1,395 |
| May 26, 2025 | 1.09 | 1.14 | 1.07 | 1.07 | 1.07 | -0.93% | 5,167 |
| May 23, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 365 |
| May 22, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 4,693 |
| May 21, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 2,819 |
| May 20, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 108 |
| May 19, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 262 |
| May 16, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 5,005 |
| May 15, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 398 |