AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 0.9400
+0.0050 (0.53%)
At close: Feb 5, 2026
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 3,211 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.53% | 5,768 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,330 |
| Feb 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 1,475 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 0.53% | 5,295 |
| Jan 29, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -0.53% | 132 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 5.03% | 6,003 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 3,333 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 6,030 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 1,757 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,971 |
| Jan 21, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.70% | 5,677 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 4,175 |
| Jan 19, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 7,955 |
| Jan 16, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 3,838 |
| Jan 15, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 4,430 |
| Jan 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 914 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 567 |
| Jan 12, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 3,682 |
| Jan 9, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 857 |
| Jan 8, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 4,467 |
| Jan 7, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 12,165 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 1,561 |
| Jan 5, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.74% | 9,588 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 10,655 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,477 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,190 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,679 |
| 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 |