AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 1.250
-0.020 (-1.57%)
At close: Sep 30, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 51 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 16,689 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,824 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 181 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 720 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4 |
| Sep 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 230 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 1,286 |
| Sep 17, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 2,496 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 5,326 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 7,702 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 144 |
| Sep 11, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 329 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 5 |
| Sep 9, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 5,679 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 2.92% | 7,020 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 606 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 51 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 25 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 10 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 11 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 8 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 775 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 70 |
| Aug 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 481 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 37 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 3 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 484 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 1,956 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 19 |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 779 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 38 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 3,131 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 3,600 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 60 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.03% | 4,216 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 452 |
| 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 |