AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 0.9100
+0.0100 (1.11%)
At close: Dec 19, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 911 |
| Dec 19, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 651 |
| Dec 18, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | - | 4,473 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | - | 7,070 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | - | 5,449 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 6,636 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 220 |
| Dec 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 127 |
| Dec 9, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 44 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 6.38% | 3,772 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 1,093 |
| Dec 4, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,036 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 1,517 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 8 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 9,923 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 10,403 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 201 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 151 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 382 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | - | 105 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,142 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 4,030 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 115 |
| Nov 18, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,152 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 4,654 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 56 |
| Nov 13, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 7.22% | 1,914 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 5,386 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,190 |
| Nov 10, 2025 | 1.06 | 1.06 | 0.95 | 1.06 | 1.06 | - | 6,299 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 20 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1 |
| Nov 5, 2025 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 4.85% | 2,272 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 135 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -8.47% | 3,707 |
| Oct 31, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 41 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 603 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | 3.70% | 357 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | 2.86% | 2,527 |
| Oct 24, 2025 | 1.14 | 1.15 | 0.82 | 1.05 | 1.05 | -8.70% | 4,565 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -3.36% | 175 |
| Oct 22, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 5,161 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 5 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 230 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 320 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 2,868 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.94% | 3,697 |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 50 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 5,547 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 390 |