AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 1.340
-0.030 (-2.19%)
At close: Sep 4, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |